Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	195.50	196.50	192.20	194.30	171.80	75,907
2022-04-14	189.20	194.70	189.20	193.55	171.14	15,413
2022-04-13	193.80	193.80	188.70	189.70	167.73	9,812
2022-04-12	190.00	193.10	188.00	191.05	168.93	47,798
2022-04-11	192.90	192.90	189.10	191.15	169.02	257,797
2022-04-08	187.55	192.02	187.30	191.85	169.64	13,128
2022-04-07	185.60	189.60	185.60	185.60	164.11	24,063
2022-04-06	182.10	185.67	182.10	184.65	163.27	66,151
2022-04-05	180.00	184.70	175.60	183.40	162.16	31,713
2022-04-04	177.90	178.25	175.90	178.25	157.61	16,614
2022-04-01	172.00	176.40	172.00	175.25	154.96	280,954
2022-03-31	170.20	173.80	170.20	173.25	153.19	10,694
2022-03-30	168.10	170.10	168.10	169.70	150.05	13,055
2022-03-29	170.00	173.10	168.40	169.55	149.92	12,317
2022-03-28	166.10	171.40	166.10	171.25	151.42	18,325
2022-03-25	166.90	167.30	163.90	166.50	147.22	6,250
2022-03-24	164.00	164.80	162.30	163.30	144.39	3,007
2022-03-23	165.70	166.80	161.30	162.20	143.42	5,902
2022-03-22	166.00	166.20	162.90	164.70	145.63	51,937
2022-03-21	165.00	166.80	163.60	164.50	145.45	11,686
2022-03-18	164.10	164.90	162.20	164.35	145.32	4,179
2022-03-17	163.00	164.50	160.40	162.05	143.29	18,984
2022-03-16	162.80	162.80	158.20	158.90	140.50	15,046
2022-03-15	158.00	161.80	156.10	161.45	142.76	24,909
2022-03-14	161.40	165.30	157.90	157.95	139.66	11,921
2022-03-11	159.00	164.00	158.90	163.35	144.44	7,741
2022-03-10	155.20	159.30	154.10	155.30	137.32	44,686
2022-03-09	148.90	156.50	148.90	155.20	137.23	33,601
2022-03-08	143.70	154.00	143.70	151.10	133.60	24,587
2022-03-07	135.60	147.70	135.60	146.60	129.63	12,366
2022-03-04	139.00	143.10	138.10	138.90	122.82	65,477
2022-03-03	144.30	144.30	140.90	142.00	125.56	59,013
2022-03-02	145.00	148.10	144.20	146.30	129.36	73,275
2022-03-01	153.10	153.10	147.49	148.20	131.04	25,210
2022-02-28	147.80	154.20	147.80	152.05	134.44	31,856
2022-02-25	143.70	149.20	142.50	147.65	130.55	21,010
2022-02-24	130.00	141.50	129.00	141.40	125.03	46,077
2022-02-23	137.90	137.90	133.40	134.70	119.10	9,791
2022-02-22	134.90	138.30	134.90	137.00	121.14	8,362
2022-02-21	141.40	141.40	137.40	138.40	122.37	8,394
2022-02-18	141.60	143.90	139.59	141.20	124.85	9,993
2022-02-17	143.00	144.40	142.25	142.25	125.78	17,263
2022-02-16	144.00	144.40	142.50	143.65	127.02	9,349
2022-02-15	138.00	142.21	138.00	140.85	124.54	9,741
2022-02-14	141.20	141.80	138.90	139.30	123.17	4,001
2022-02-11	143.20	145.50	142.70	144.35	127.64	15,716
2022-02-10	150.50	151.00	143.90	145.10	128.30	12,492
2022-02-09	148.40	150.90	148.40	150.40	132.99	3,982
2022-02-08	147.20	149.30	144.50	145.25	128.43	26,376
2022-02-07	148.30	149.50	146.90	149.00	131.75	1,762
2022-02-04	151.00	151.00	146.95	147.90	130.77	2,548
2022-02-03	153.50	153.60	150.25	150.25	132.85	6,542
2022-02-02	152.70	153.20	149.54	152.80	135.11	17,394
2022-02-01	152.90	157.10	147.40	150.10	132.72	36,223
2022-01-31	154.30	156.00	154.10	154.10	136.26	6,195
2022-01-28	154.40	155.40	151.50	153.60	135.81	6,871
2022-01-27	150.10	155.30	150.10	154.90	136.96	14,144
2022-01-26	150.80	154.30	150.00	153.35	135.59	9,642
2022-01-25	148.60	151.00	148.60	149.10	131.84	6,349
2022-01-24	150.30	152.30	147.19	147.65	130.55	8,149

← NewerPage 20 of 22 · 1,269 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.