Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	182.55	184.70	181.40	183.10	164.98	40,882
2023-03-30	178.70	182.02	178.70	181.55	163.58	9,521
2023-03-29	178.80	179.10	177.40	177.50	159.94	102,112
2023-03-28	178.70	178.70	175.50	176.75	159.26	10,114
2023-03-27	177.00	177.00	175.70	176.00	158.58	30,211
2023-03-24	178.30	178.48	172.90	173.60	156.42	4,080
2023-03-23	177.70	179.80	177.60	178.10	160.48	19,923
2023-03-22	178.60	178.60	176.30	177.40	159.85	7,159
2023-03-21	177.10	180.30	177.10	180.00	162.19	23,780
2023-03-20	177.80	179.67	176.40	178.80	161.11	25,707
2023-03-17	178.00	180.40	175.10	176.20	158.76	11,267
2023-03-16	174.00	176.70	172.70	175.70	158.31	5,159
2023-03-15	177.00	177.00	173.20	176.85	159.35	3,560
2023-03-14	174.40	177.70	173.90	175.95	158.54	38,724
2023-03-13	176.00	176.00	170.10	175.00	157.68	5,240
2023-03-10	173.70	175.30	173.70	175.30	157.95	6,911
2023-03-09	176.93	176.93	174.30	175.20	157.86	6,800
2023-03-08	177.72	177.72	175.00	175.95	158.54	13,144
2023-03-07	177.30	178.40	173.90	178.10	160.48	3,957
2023-03-06	174.90	177.30	174.90	175.55	158.18	10,781
2023-03-03	177.80	178.40	175.80	177.65	160.07	10,325
2023-03-02	176.30	178.10	174.40	176.55	159.08	7,788
2023-03-01	179.00	180.20	175.20	176.60	159.12	51,568
2023-02-28	184.00	184.00	175.20	179.55	161.78	47,168
2023-02-27	184.30	185.90	182.70	184.90	166.60	20,665
2023-02-24	183.40	183.40	182.10	182.50	164.44	25,417
2023-02-23	184.40	184.40	180.83	182.65	164.58	18,678
2023-02-22	182.00	185.10	181.50	182.60	164.53	6,646
2023-02-21	186.30	186.70	183.10	186.45	168.00	42,259
2023-02-20	185.60	188.70	185.60	187.20	168.68	5,403
2023-02-17	183.60	187.10	182.40	185.70	167.32	27,966
2023-02-16	188.90	188.90	183.20	184.50	166.24	23,516
2023-02-15	187.20	187.90	185.70	187.80	169.22	3,362
2023-02-14	184.74	186.50	184.74	186.05	167.64	4,457
2023-02-13	185.30	185.40	183.80	184.30	166.06	1,841
2023-02-10	183.30	186.00	183.20	184.50	166.24	24,678
2023-02-09	186.80	186.80	184.98	186.50	168.04	14,221
2023-02-08	185.30	187.80	185.10	186.55	168.09	31,539
2023-02-07	182.70	185.70	182.70	183.35	165.21	29,998
2023-02-06	183.30	184.90	182.30	183.30	165.16	3,605
2023-02-03	185.00	185.80	182.50	183.40	165.25	23,014
2023-02-02	182.70	186.90	180.60	185.25	166.92	34,439
2023-02-01	179.00	180.52	178.70	179.30	161.56	16,478
2023-01-31	178.60	181.60	178.60	180.85	162.95	4,731
2023-01-30	184.40	184.40	180.07	182.05	164.03	163,912
2023-01-27	185.00	185.70	183.80	185.30	166.96	9,889
2023-01-26	185.00	187.00	184.00	184.95	166.65	15,133
2023-01-25	189.60	189.60	185.30	186.55	168.09	61,949
2023-01-24	187.67	190.30	187.67	190.20	171.38	17,597
2023-01-23	187.80	189.60	186.40	186.95	168.45	6,312
2023-01-20	186.00	188.80	186.00	187.90	169.31	62,193
2023-01-19	189.10	189.30	184.60	187.05	168.54	8,607
2023-01-18	188.70	191.10	188.70	190.20	171.38	11,675
2023-01-17	190.20	190.90	187.10	190.70	171.83	23,493
2023-01-16	189.80	189.80	187.60	188.80	170.12	3,051
2023-01-13	186.00	187.90	186.00	187.75	169.17	7,372
2023-01-12	185.50	188.80	184.30	185.40	167.05	4,490
2023-01-11	182.00	187.60	181.00	187.45	168.90	28,280
2023-01-10	180.00	182.00	179.80	180.55	162.68	27,032
2023-01-09	176.20	177.70	176.20	177.60	160.03	101,020

← NewerPage 16 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.