Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	125.20	125.20	119.70	120.85	111.54	5,082
2023-09-22	125.20	125.35	123.60	125.23	115.58	8,804
2023-09-21	127.30	127.30	123.95	124.08	114.52	14,915
2023-09-20	127.90	128.53	127.10	127.70	117.86	19,717
2023-09-19	126.50	127.70	126.30	127.18	117.38	23,154
2023-09-18	128.35	128.35	125.75	126.13	116.41	43,084
2023-09-15	130.55	130.55	128.27	129.25	119.29	22,267
2023-09-14	127.30	130.55	126.45	129.78	119.78	42,634
2023-09-13	127.55	127.55	125.70	126.93	117.15	9,671
2023-09-12	128.90	129.31	127.25	127.53	117.70	83,744
2023-09-11	127.60	129.30	127.60	128.38	118.49	25,951
2023-09-08	127.00	128.80	126.60	127.68	117.84	26,327
2023-09-07	126.30	127.10	125.15	127.10	117.31	16,653
2023-09-06	126.28	126.30	124.90	126.13	116.41	14,028
2023-09-05	128.55	128.55	126.32	126.95	117.17	13,027
2023-09-04	130.50	130.50	127.85	128.85	118.93	15,683
2023-09-01	131.70	131.70	129.90	129.90	119.89	42,264
2023-08-31	132.70	132.70	132.70	132.70	122.48	51,167
2023-08-30	133.25	133.25	131.10	132.25	122.06	15,514
2023-08-29	132.40	133.37	129.60	132.25	122.06	36,346
2023-08-25	125.90	126.75	124.65	125.65	115.97	15,894
2023-08-24	126.45	126.90	125.20	126.25	116.53	26,344
2023-08-23	125.75	128.10	125.75	126.63	116.87	29,060
2023-08-22	123.85	125.20	123.85	124.43	114.84	145,695
2023-08-21	125.50	125.50	123.05	123.25	113.76	12,288
2023-08-18	123.70	125.55	123.70	124.08	114.52	12,872
2023-08-17	126.90	126.90	124.38	124.95	115.33	9,136
2023-08-16	128.90	128.90	127.72	128.28	118.39	9,947
2023-08-15	131.40	131.40	128.25	129.55	119.57	5,724
2023-08-14	133.00	133.00	130.70	131.00	120.91	17,327
2023-08-11	135.25	135.25	132.38	133.60	123.31	21,550
2023-08-10	134.48	134.48	134.48	134.48	124.12	82,628
2023-08-09	132.20	133.35	130.90	131.60	121.46	7,162
2023-08-08	132.25	132.65	131.52	132.18	121.99	5,518
2023-08-07	135.50	135.50	131.80	132.28	122.09	67,797
2023-08-04	132.50	134.93	132.05	133.75	123.45	15,243
2023-08-03	133.65	133.65	131.60	132.23	122.04	8,221
2023-08-02	135.00	135.45	133.45	133.55	123.26	11,641
2023-08-01	137.00	137.20	134.52	135.48	125.04	34,471
2023-07-31	140.45	140.45	136.33	136.50	125.99	15,110
2023-07-28	142.85	142.85	139.45	140.25	129.45	64,676
2023-07-27	142.65	144.45	142.65	143.80	132.72	12,552
2023-07-26	141.10	144.33	141.10	143.60	132.54	22,686
2023-07-25	141.40	142.70	140.35	142.65	131.66	7,486
2023-07-24	140.00	142.00	137.00	140.80	129.96	19,487
2023-07-21	136.90	140.56	136.75	138.83	128.13	34,312
2023-07-20	137.00	139.26	135.80	136.85	126.31	15,540
2023-07-19	139.90	140.65	137.75	139.18	128.46	4,585
2023-07-18	138.00	139.30	136.55	138.65	127.97	11,730
2023-07-17	138.00	138.90	137.70	137.93	127.30	14,813
2023-07-14	139.25	139.25	138.00	138.60	127.92	21,831
2023-07-13	139.11	139.11	137.75	138.25	127.60	5,868
2023-07-12	137.20	138.40	135.60	138.03	127.39	7,614
2023-07-11	135.90	137.40	135.75	136.90	126.36	16,866
2023-07-10	138.00	138.00	133.83	133.83	123.52	14,077
2023-07-07	139.25	139.49	137.70	138.25	127.60	12,609
2023-07-06	141.00	143.25	139.17	139.40	128.66	72,820
2023-07-05	147.00	147.00	141.65	142.30	131.34	22,499
2023-07-04	149.45	149.45	147.10	147.10	135.77	8,864
2023-07-03	155.50	155.50	152.30	153.73	138.51	7,383

← NewerPage 14 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.