Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	174.30	176.19	173.30	174.40	157.14	6,361
2023-01-05	174.10	175.30	172.40	172.45	155.38	49,402
2023-01-04	174.20	175.60	174.15	174.55	157.28	10,220
2023-01-03	174.00	175.40	171.70	172.90	155.79	15,177
2022-12-30	174.10	174.60	171.88	172.95	155.84	10,239
2022-12-29	173.50	174.10	171.60	173.70	156.51	4,615
2022-12-28	173.00	174.40	172.30	173.00	155.88	7,919
2022-12-23	172.40	172.40	170.40	171.90	154.89	5,411
2022-12-22	175.20	175.20	172.40	173.45	156.29	29,353
2022-12-21	173.60	174.20	172.70	174.20	156.96	5,310
2022-12-20	174.80	174.80	170.50	174.40	157.14	2,423
2022-12-19	174.00	176.30	174.00	174.95	157.64	3,704
2022-12-16	176.00	178.40	174.00	174.00	156.78	58,601
2022-12-15	181.10	182.50	178.00	179.40	161.65	3,104
2022-12-14	180.90	183.62	180.10	181.80	163.81	16,483
2022-12-13	181.40	184.20	175.70	181.20	163.27	21,297
2022-12-12	179.50	183.50	178.00	182.45	164.40	3,950
2022-12-09	176.50	178.33	175.30	177.15	159.62	21,492
2022-12-08	179.20	179.20	176.50	177.45	159.89	6,701
2022-12-07	183.80	183.90	181.30	182.25	164.22	107,621
2022-12-06	180.40	182.50	180.40	181.95	163.94	3,573
2022-12-05	180.60	182.50	178.60	181.25	163.31	46,628
2022-12-02	180.10	186.20	180.05	180.05	162.23	6,050
2022-12-01	187.20	190.50	187.20	190.25	171.42	2,175
2022-11-30	182.30	186.50	182.30	186.50	168.04	15,906
2022-11-29	183.60	185.00	179.70	180.70	162.82	4,845
2022-11-28	186.60	186.80	183.70	184.30	166.06	4,141
2022-11-25	187.70	187.70	185.20	187.70	169.13	13,317
2022-11-24	185.80	186.90	183.30	186.90	168.41	3,370
2022-11-23	182.60	182.60	178.97	182.35	164.31	7,907
2022-11-22	181.00	181.90	179.20	181.70	163.72	23,243
2022-11-21	179.00	181.50	177.00	179.95	162.14	25,011
2022-11-18	188.50	188.50	179.10	181.00	163.09	18,637
2022-11-17	188.20	188.20	184.80	185.60	167.23	6,685
2022-11-16	189.30	189.30	187.30	187.65	169.08	6,635
2022-11-15	187.70	189.60	187.40	189.10	170.39	9,287
2022-11-14	188.20	188.20	185.90	186.30	167.86	3,550
2022-11-11	191.00	192.00	185.20	186.10	167.68	28,532
2022-11-10	183.00	190.90	182.15	189.70	170.93	2,074
2022-11-09	180.30	182.80	179.30	181.50	163.54	2,855
2022-11-08	180.00	181.50	178.40	181.50	163.54	3,413
2022-11-07	181.30	184.70	181.30	182.10	164.08	5,605
2022-11-04	184.00	185.20	181.00	182.55	164.49	7,974
2022-11-03	179.80	183.50	179.80	182.55	164.49	5,906
2022-11-02	183.60	184.80	182.50	184.10	165.88	1,099
2022-11-01	181.70	185.80	181.70	182.70	164.62	4,025
2022-10-31	182.70	182.70	180.20	181.45	163.49	7,456
2022-10-28	185.90	185.90	182.70	185.05	166.74	5,069
2022-10-27	180.70	185.00	177.20	184.00	165.79	10,199
2022-10-26	176.90	180.30	174.90	179.70	161.92	5,279
2022-10-25	171.00	176.30	170.80	175.05	157.73	2,026
2022-10-24	167.30	172.80	167.30	170.20	153.36	5,189
2022-10-21	165.30	166.90	164.10	166.50	150.02	6,223
2022-10-20	168.00	168.30	165.60	168.20	151.56	6,283
2022-10-19	169.90	169.90	165.80	167.65	151.06	3,755
2022-10-18	170.00	170.80	167.20	169.50	152.73	9,478
2022-10-17	164.60	168.80	164.30	167.35	150.79	6,577
2022-10-14	167.30	169.80	164.20	164.35	148.09	6,521
2022-10-13	165.20	166.10	161.86	163.25	147.10	34,409
2022-10-12	171.00	171.40	165.90	167.00	150.47	17,471

← NewerPage 17 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.