Acciona historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	134.30	134.50	132.05	132.48	122.27	7,247
2023-12-15	136.60	136.60	133.95	135.63	125.18	18,876
2023-12-14	132.85	138.20	132.85	135.05	124.65	7,444
2023-12-13	131.90	136.30	130.30	130.80	120.73	7,260
2023-12-12	133.10	133.10	129.95	130.50	120.45	3,004
2023-12-11	135.45	135.45	132.45	132.90	122.66	8,913
2023-12-08	135.10	136.10	133.65	135.43	124.99	2,956
2023-12-07	134.70	134.70	132.95	134.43	124.07	4,666
2023-12-06	133.60	135.05	132.60	134.58	124.21	8,762
2023-12-05	133.50	133.50	130.00	133.08	122.83	5,170
2023-12-04	131.80	133.20	130.60	132.58	122.36	28,363
2023-12-01	130.00	130.00	128.50	129.13	119.18	4,951
2023-11-30	130.00	130.20	128.45	129.15	119.20	25,278
2023-11-29	127.50	130.00	127.50	128.98	119.04	7,969
2023-11-28	126.80	127.60	125.10	126.10	116.39	43,659
2023-11-27	123.20	126.50	123.20	126.13	116.41	7,486
2023-11-24	125.55	125.55	123.25	123.55	114.03	22,617
2023-11-23	124.00	128.70	124.00	124.33	114.75	7,473
2023-11-22	125.75	126.45	123.98	124.18	114.61	55,948
2023-11-21	129.00	129.00	123.60	124.73	115.12	44,217
2023-11-20	130.35	131.05	128.65	129.75	119.76	35,652
2023-11-17	133.45	133.45	127.75	129.35	119.39	21,992
2023-11-16	131.30	133.00	131.25	131.85	121.69	16,783
2023-11-15	131.30	133.25	130.45	130.65	120.59	20,718
2023-11-14	128.00	131.75	125.00	130.60	120.54	12,867
2023-11-13	127.20	127.80	125.85	126.98	117.19	39,172
2023-11-10	126.20	128.00	125.80	126.98	117.19	16,137
2023-11-09	128.35	128.75	125.11	128.10	118.23	87,567
2023-11-08	126.60	127.03	124.60	127.03	117.24	49,555
2023-11-07	126.75	126.75	125.55	126.43	116.69	14,748
2023-11-06	128.55	128.55	126.50	127.98	118.12	15,107
2023-11-03	123.00	129.25	123.00	127.28	117.47	18,687
2023-11-02	120.35	125.15	119.40	123.73	114.20	59,878
2023-11-01	117.00	119.35	116.00	117.53	108.47	5,468
2023-10-31	119.00	119.15	116.50	118.40	109.28	90,103
2023-10-30	114.55	117.10	114.55	117.00	107.99	14,951
2023-10-27	115.50	117.75	113.85	113.95	105.17	27,139
2023-10-26	115.00	116.40	114.45	116.35	107.39	75,511
2023-10-25	116.35	118.00	115.45	116.60	107.62	9,323
2023-10-24	117.70	118.50	115.20	117.88	108.80	16,727
2023-10-23	116.00	116.10	114.00	115.05	106.19	11,505
2023-10-20	118.35	118.35	115.33	116.55	107.57	56,031
2023-10-19	119.60	120.25	118.30	119.98	110.73	76,852
2023-10-18	120.20	120.85	117.90	119.98	110.73	52,128
2023-10-17	119.20	120.40	117.90	118.45	109.33	14,814
2023-10-16	117.00	118.75	117.00	118.35	109.23	9,973
2023-10-13	118.00	119.90	117.65	118.98	109.81	19,420
2023-10-12	121.60	121.95	118.88	118.88	109.72	34,596
2023-10-11	119.00	120.60	116.05	120.18	110.92	38,482
2023-10-10	115.40	117.30	114.60	116.83	107.83	37,872
2023-10-09	113.78	115.80	113.50	114.63	105.80	45,891
2023-10-06	115.00	115.20	112.40	113.63	104.87	77,528
2023-10-05	114.00	115.45	113.20	114.95	106.10	12,069
2023-10-04	114.60	115.30	112.15	112.63	103.95	47,678
2023-10-03	117.00	117.60	114.28	114.33	105.52	40,954
2023-10-02	121.50	122.20	116.15	116.15	107.20	27,526
2023-09-29	123.40	123.45	120.65	121.55	112.19	13,411
2023-09-28	121.48	123.05	121.48	122.13	112.72	22,095
2023-09-27	122.45	122.95	120.20	121.13	111.80	8,984
2023-09-26	120.90	121.90	119.35	121.85	112.46	5,239

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	4.6564 EUR
2025-07-08	4.2801 EUR
2024-07-02	3.9596 EUR
2023-07-04	3.6530 EUR
2022-07-05	3.3312 EUR
2021-07-05	3.1711 EUR
2020-06-30	1.5686 EUR
2019-06-27	2.8350 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.