Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	177.30	182.30	177.30	181.00	163.09	8,718
2022-07-14	187.90	188.70	175.30	175.80	158.40	25,201
2022-07-13	188.90	191.30	185.80	187.30	168.77	8,214
2022-07-12	192.30	195.80	189.60	189.70	170.93	6,052
2022-07-11	188.70	192.88	188.70	191.75	172.78	22,374
2022-07-08	186.00	190.90	185.13	188.60	169.94	29,957
2022-07-07	181.93	185.72	181.93	184.65	166.38	23,308
2022-07-06	178.00	180.70	175.00	180.70	162.82	63,375
2022-07-05	179.00	180.20	173.50	173.90	156.69	84,062
2022-07-04	180.00	181.50	179.80	180.10	159.25	2,895
2022-07-01	175.40	179.40	174.30	178.30	157.65	16,640
2022-06-30	174.30	179.70	173.50	173.95	153.81	7,715
2022-06-29	178.50	179.80	173.70	176.15	155.75	6,216
2022-06-28	179.20	179.20	175.40	177.45	156.90	8,620
2022-06-27	177.20	178.70	173.70	175.90	155.53	13,979
2022-06-24	175.50	177.90	173.20	176.25	155.84	10,141
2022-06-23	170.50	173.10	168.60	172.70	152.70	6,552
2022-06-22	171.95	171.95	168.40	171.95	152.04	10,669
2022-06-21	177.80	178.30	172.20	172.80	152.79	18,686
2022-06-20	177.30	179.70	177.30	178.25	157.61	5,299
2022-06-17	178.00	178.10	174.70	178.10	157.48	72,119
2022-06-16	179.80	180.90	176.70	179.10	158.36	28,471
2022-06-15	180.00	180.10	175.70	179.80	158.98	124,618
2022-06-14	182.00	184.00	176.80	178.05	157.43	42,194
2022-06-13	183.60	183.60	180.20	182.70	161.55	20,730
2022-06-10	188.90	188.90	182.10	184.30	162.96	13,972
2022-06-09	186.30	189.10	186.30	186.60	164.99	23,930
2022-06-08	190.90	191.90	186.60	186.60	164.99	158,775
2022-06-07	188.60	191.40	188.60	190.40	168.35	13,422
2022-06-06	188.70	190.00	186.40	189.15	167.25	18,006
2022-06-01	183.10	188.40	183.10	186.30	164.73	80,502
2022-05-31	180.90	182.60	177.70	178.80	158.10	165,647
2022-05-30	186.60	186.60	179.00	179.20	158.45	66,912
2022-05-27	189.40	191.70	184.50	185.25	163.80	251,972
2022-05-26	187.33	189.77	187.33	188.05	166.28	259,259
2022-05-25	188.50	191.20	185.80	185.90	164.37	278,524
2022-05-24	183.70	187.70	183.70	186.45	164.86	325,305
2022-05-23	184.30	185.30	183.40	184.80	163.40	71,583
2022-05-20	183.00	185.30	183.00	183.65	162.39	23,463
2022-05-19	180.00	182.30	179.20	180.85	159.91	284,123
2022-05-18	183.20	183.70	179.50	179.60	158.80	171,902
2022-05-17	181.90	182.90	179.60	180.55	159.64	145,191
2022-05-16	183.30	183.80	180.40	182.95	161.77	19,358
2022-05-13	178.40	181.10	177.00	178.80	158.10	230,582
2022-05-12	178.70	180.10	174.90	176.60	156.15	288,807
2022-05-11	179.80	180.90	175.98	179.80	158.98	17,536
2022-05-10	175.50	178.10	174.20	177.10	156.59	255,660
2022-05-09	176.40	179.50	172.90	173.45	153.37	47,032
2022-05-06	181.80	181.80	179.70	180.05	159.20	27,490
2022-05-05	185.40	185.40	181.70	181.75	160.71	276,443
2022-05-04	185.10	187.10	185.10	186.65	165.04	20,196
2022-05-03	185.00	186.50	183.90	185.00	163.58	16,265
2022-04-29	190.90	190.90	187.50	187.65	165.92	41,874
2022-04-28	189.00	194.00	189.00	191.40	169.24	46,388
2022-04-27	191.40	193.10	188.00	191.35	169.19	18,808
2022-04-26	190.20	192.10	188.10	188.35	166.54	24,223
2022-04-25	188.50	193.30	187.80	190.70	168.62	14,229
2022-04-22	190.00	192.70	188.80	190.40	168.35	167,445
2022-04-21	193.40	196.50	190.90	191.60	169.41	26,196
2022-04-20	192.80	196.90	192.80	195.50	172.86	37,179

← NewerPage 19 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.