Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	242.00	254.80	240.00	252.20	252.20	153
2026-07-29	245.10	250.60	242.60	243.80	243.80	285
2026-07-28	240.00	243.20	233.40	237.40	237.40	172
2026-07-27	245.20	250.80	242.80	242.80	242.80	63
2026-07-24	245.10	248.00	245.00	246.20	246.20	403
2026-07-23	250.00	254.00	245.40	245.40	245.40	6,018
2026-07-22	250.00	256.00	250.00	254.20	254.20	187
2026-07-21	248.20	253.40	247.60	252.40	252.40	18,783
2026-07-20	245.10	251.80	243.40	248.60	248.60	45
2026-07-17	245.10	247.60	243.80	245.80	245.80	1,550
2026-07-16	248.60	250.00	246.60	247.20	247.20	151
2026-07-15	251.40	254.20	245.00	252.10	252.10	21
2026-07-14	247.60	252.00	243.00	251.80	251.80	195
2026-07-13	248.40	253.00	242.40	250.60	250.60	25
2026-07-10	251.40	251.40	245.40	249.40	249.40	137
2026-07-09	247.80	250.20	243.00	247.80	247.80	98
2026-07-08	252.60	252.60	242.40	243.80	243.80	295
2026-07-07	260.20	260.20	250.80	252.20	252.20	1,363
2026-07-06	273.40	278.40	264.20	264.80	264.80	107
2026-07-03	273.00	274.40	263.60	271.40	266.72	35
2026-07-02	276.60	278.00	263.60	270.20	265.54	2,504
2026-07-01	278.80	278.80	271.40	272.30	267.61	138
2026-06-30	275.80	281.20	275.80	276.20	271.44	68
2026-06-29	269.40	277.20	264.40	274.00	269.28	63,911
2026-06-26	268.80	272.00	265.20	269.80	265.15	2,233
2026-06-25	273.00	278.20	259.00	269.30	264.66	1,083
2026-06-24	282.00	285.20	268.00	271.80	267.12	670
2026-06-23	284.00	284.00	274.20	278.40	273.60	1,814
2026-06-22	278.60	284.80	278.60	283.60	278.71	737
2026-06-19	266.40	281.20	266.40	280.90	276.06	1,254
2026-06-18	263.40	269.00	257.80	265.00	260.43	707
2026-06-17	251.00	264.00	248.40	263.40	258.86	421
2026-06-16	256.40	256.40	250.60	250.90	246.58	70
2026-06-15	262.00	265.60	252.57	253.40	249.03	391
2026-06-12	239.80	260.00	239.00	258.60	254.14	6,106
2026-06-11	234.40	237.80	234.40	235.30	231.25	269
2026-06-10	238.00	242.00	232.20	235.60	231.54	64
2026-06-09	245.00	245.00	238.40	241.60	237.44	66
2026-06-08	242.20	249.20	242.20	243.40	239.21	25
2026-06-05	244.60	248.60	244.00	245.10	240.88	306
2026-06-04	243.80	249.60	241.60	241.60	237.44	120
2026-06-03	248.60	248.60	245.40	246.20	241.96	137
2026-06-02	245.00	249.60	245.00	245.50	241.27	249
2026-06-01	246.80	252.80	244.00	244.40	240.19	7,696
2026-05-29	252.20	256.80	246.80	252.20	247.85	1,796
2026-05-28	250.00	255.40	248.20	251.20	246.87	179
2026-05-27	256.60	262.80	248.60	251.80	247.46	53,944
2026-05-26	258.00	260.80	251.40	259.00	254.54	651
2026-05-22	252.80	256.80	247.00	253.60	249.23	148
2026-05-21	250.00	250.20	245.60	247.40	243.14	2,225
2026-05-20	257.00	257.60	247.40	251.80	247.46	120
2026-05-19	260.00	263.80	248.00	249.30	245.00	276
2026-05-18	256.00	260.60	245.80	259.20	254.73	3,730
2026-05-15	255.10	261.60	250.60	252.60	248.25	168
2026-05-14	258.20	265.80	253.60	259.40	254.93	9,924
2026-05-13	261.00	261.60	254.00	256.00	251.59	4,587
2026-05-12	264.40	265.40	254.90	254.90	250.51	222
2026-05-11	259.80	267.80	250.80	267.00	262.40	156
2026-05-08	256.80	257.60	252.00	255.70	251.29	110,434
2026-05-07	256.00	263.80	254.00	257.70	253.26	154

← NewerPage 2 of 5 · 254 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.