Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	157.30	157.30	154.70	154.83	139.50	11,107
2023-06-29	158.65	158.65	155.95	156.50	141.01	12,167
2023-06-28	159.15	159.15	157.60	157.95	142.32	22,993
2023-06-27	158.10	158.65	156.80	157.58	141.98	7,612
2023-06-26	154.00	157.70	154.00	156.48	140.99	80,791
2023-06-23	155.00	156.45	153.65	153.95	138.72	28,506
2023-06-22	157.45	157.45	156.00	156.80	141.28	7,492
2023-06-21	160.45	160.45	158.43	159.50	143.72	12,228
2023-06-20	162.00	162.90	161.15	161.55	145.56	2,628
2023-06-19	163.50	163.50	161.55	162.85	146.73	6,975
2023-06-16	164.70	164.95	163.48	164.15	147.91	5,272
2023-06-15	162.70	163.85	161.55	163.38	147.21	15,667
2023-06-14	162.00	162.95	160.80	162.40	146.33	51,337
2023-06-13	161.55	162.55	160.85	161.90	145.88	14,286
2023-06-12	160.00	161.75	159.85	160.45	144.57	6,136
2023-06-09	157.60	159.90	157.60	158.43	142.75	23,305
2023-06-08	157.50	160.05	157.50	158.18	142.52	6,549
2023-06-07	158.50	159.00	156.35	157.13	141.58	4,878
2023-06-06	158.78	159.95	157.35	159.13	143.38	5,454
2023-06-05	157.45	160.45	157.45	157.98	142.34	5,247
2023-06-02	155.00	157.15	154.80	156.28	140.81	18,456
2023-06-01	154.40	155.30	152.10	154.90	139.57	25,595
2023-05-31	158.45	158.45	149.65	150.90	135.97	60,050
2023-05-30	161.30	161.30	158.50	158.55	142.86	11,994
2023-05-26	161.50	161.50	158.05	159.00	143.27	13,054
2023-05-25	165.20	165.20	160.10	161.30	145.34	5,247
2023-05-24	165.50	165.65	163.75	164.63	148.33	14,447
2023-05-23	165.25	167.33	165.25	167.33	150.77	2,487
2023-05-22	166.10	167.15	165.85	166.13	149.69	3,316
2023-05-19	165.70	166.45	164.00	166.30	149.84	48,475
2023-05-18	167.00	167.00	163.60	164.23	147.97	5,638
2023-05-17	166.30	166.80	165.30	166.38	149.91	6,891
2023-05-16	169.00	169.80	167.25	167.80	151.20	6,515
2023-05-15	168.25	170.35	168.25	168.98	152.25	5,400
2023-05-12	166.05	169.10	166.05	167.63	151.04	19,323
2023-05-11	171.12	171.12	169.25	169.73	152.93	12,110
2023-05-10	171.00	171.90	168.80	171.08	154.15	17,054
2023-05-09	167.75	169.15	167.75	168.90	152.19	13,899
2023-05-05	167.90	169.78	167.00	167.65	151.06	33,607
2023-05-04	165.00	166.85	164.90	165.80	149.39	6,680
2023-05-03	167.10	167.90	165.20	166.80	150.29	20,365
2023-05-02	167.15	168.60	167.15	168.40	151.74	49,690
2023-04-28	170.00	172.75	166.85	167.68	151.08	20,928
2023-04-27	171.80	172.98	170.40	172.18	155.14	47,236
2023-04-26	173.81	173.81	171.48	173.50	156.33	14,917
2023-04-25	174.85	174.85	172.45	173.45	156.29	31,485
2023-04-24	174.00	175.60	173.00	174.38	157.12	17,932
2023-04-21	174.00	174.75	172.60	172.98	155.86	4,260
2023-04-20	175.00	175.00	171.85	172.25	155.20	21,210
2023-04-19	174.70	175.53	173.15	175.53	158.16	15,170
2023-04-18	177.00	177.00	172.30	172.70	155.61	84,284
2023-04-17	178.70	179.25	176.58	178.25	160.61	7,573
2023-04-14	181.00	181.90	176.85	177.78	160.18	12,554
2023-04-13	177.70	180.35	177.70	178.30	160.66	20,232
2023-04-12	177.65	180.50	176.60	178.70	161.02	12,348
2023-04-11	184.00	185.23	176.76	177.20	159.66	43,748
2023-04-06	186.40	186.40	186.40	186.40	167.95	66,050
2023-04-05	187.00	189.69	186.60	188.75	170.07	135,623
2023-04-04	182.10	184.68	182.10	184.68	166.40	3,187
2023-04-03	182.60	184.40	179.95	181.68	163.70	2,724

← NewerPage 15 of 22 · 1,262 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.