Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	173.30	175.50	170.76	172.20	155.16	13,314
2022-10-10	177.40	178.00	173.80	174.70	157.41	7,328
2022-10-07	180.00	181.70	178.60	180.00	162.19	4,525
2022-10-06	182.20	184.00	179.80	181.65	163.67	11,699
2022-10-05	182.40	182.40	180.90	180.90	163.00	14,172
2022-10-04	181.60	185.00	181.20	182.30	164.26	5,935
2022-10-03	178.90	183.80	178.90	182.10	164.08	11,001
2022-09-30	178.50	180.60	177.70	179.90	162.10	10,549
2022-09-29	183.30	183.30	178.20	178.60	160.93	6,024
2022-09-28	182.00	185.10	178.50	184.15	165.93	15,448
2022-09-27	183.70	186.90	183.70	186.40	167.95	9,993
2022-09-26	185.90	186.00	181.60	182.95	164.85	13,508
2022-09-23	191.80	191.80	183.00	186.55	168.09	4,920
2022-09-22	195.40	195.40	191.50	192.30	173.27	6,548
2022-09-21	194.00	197.70	192.00	196.95	177.46	13,443
2022-09-20	193.00	199.80	193.00	193.50	174.35	5,749
2022-09-16	202.06	204.80	202.06	204.15	183.95	36,118
2022-09-15	204.60	205.20	202.40	202.75	182.69	5,262
2022-09-14	200.80	205.20	200.60	205.00	184.71	3,955
2022-09-13	201.20	205.60	201.20	202.85	182.78	23,847
2022-09-12	200.00	201.80	199.10	200.70	180.84	5,393
2022-09-09	200.00	201.40	196.50	200.40	180.57	16,603
2022-09-08	201.60	201.60	194.80	199.75	179.98	8,013
2022-09-07	195.10	204.00	192.20	197.95	178.36	127,771
2022-09-06	193.80	195.10	192.70	194.00	174.80	13,156
2022-09-05	193.50	194.60	191.40	194.50	175.25	3,594
2022-09-02	194.60	195.00	190.97	193.90	174.71	22,155
2022-09-01	194.70	196.70	191.40	195.90	176.51	6,541
2022-08-31	196.00	197.20	192.20	192.90	173.81	27,848
2022-08-30	202.40	203.20	197.10	198.35	178.72	12,984
2022-08-26	209.40	210.40	206.00	207.50	186.97	44,756
2022-08-25	207.00	209.60	207.00	208.20	187.60	27,525
2022-08-24	206.00	208.80	205.40	206.60	186.16	4,299
2022-08-23	210.00	210.60	205.20	206.10	185.71	6,954
2022-08-22	206.20	211.00	206.20	209.30	188.59	3,527
2022-08-19	205.60	207.80	204.80	206.30	185.89	7,250
2022-08-18	208.00	208.00	204.40	207.50	186.97	6,813
2022-08-17	206.00	209.00	205.80	207.60	187.06	23,025
2022-08-16	204.20	207.40	204.20	205.40	185.07	20,646
2022-08-15	200.00	204.40	200.00	203.25	183.14	1,398
2022-08-12	201.20	201.80	198.90	198.95	179.26	5,396
2022-08-11	201.40	202.60	199.80	201.20	181.29	2,692
2022-08-10	202.00	203.00	200.40	200.60	180.75	10,490
2022-08-09	199.90	203.60	199.90	202.65	182.60	7,255
2022-08-08	199.80	201.80	198.40	200.20	180.39	17,843
2022-08-05	196.90	199.10	194.20	197.70	178.14	119,523
2022-08-04	196.30	196.70	190.50	195.20	175.88	4,210
2022-08-03	196.00	200.80	195.30	196.95	177.46	4,668
2022-08-02	196.65	201.40	195.10	199.95	180.16	8,032
2022-08-01	195.00	200.20	193.90	195.60	176.24	13,567
2022-07-29	195.70	202.40	195.60	201.90	181.92	22,850
2022-07-28	190.00	195.30	186.80	194.65	175.39	11,724
2022-07-27	190.80	193.20	188.80	192.60	173.54	8,220
2022-07-26	187.60	191.90	187.60	190.55	171.69	6,786
2022-07-25	184.62	188.80	184.62	186.60	168.13	4,055
2022-07-22	180.40	184.70	180.40	182.70	164.62	3,107
2022-07-21	179.30	183.10	178.78	181.60	163.63	11,673
2022-07-20	181.90	181.90	179.00	179.90	162.10	59,040
2022-07-19	182.60	185.20	182.60	183.50	165.34	44,237
2022-07-18	184.70	184.70	181.20	182.65	164.58	9,125

← NewerPage 18 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.