Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	152.30	153.90	151.90	151.90	134.31	9,650
2022-01-20	152.40	155.65	152.40	155.65	137.63	11,028
2022-01-19	151.80	153.40	151.50	152.45	134.80	7,591
2022-01-18	154.48	154.48	151.50	152.30	134.67	5,766
2022-01-17	157.00	157.20	155.25	155.25	137.27	2,710
2022-01-14	158.20	158.80	156.77	157.95	139.66	15,544
2022-01-13	159.50	161.30	158.00	160.40	141.83	7,545
2022-01-12	160.00	160.00	156.10	159.15	140.72	2,936
2022-01-11	165.10	165.10	158.80	160.65	142.05	26,725
2022-01-10	165.40	165.50	162.70	163.50	144.57	16,791
2022-01-07	165.40	166.05	164.20	164.20	145.19	11,351
2022-01-06	167.30	167.30	163.65	163.65	144.70	11,288
2022-01-05	172.10	172.10	167.89	167.90	148.46	5,836
2022-01-04	170.50	172.68	170.50	172.15	152.22	1,097
2021-12-31	168.80	168.80	168.80	168.80	149.25	0
2021-12-30	168.80	169.30	167.70	168.80	149.25	4,781
2021-12-29	167.90	168.50	167.00	167.90	148.46	5,417
2021-12-24	166.80	166.80	166.80	166.80	147.49	0
2021-12-23	164.90	167.10	164.30	166.80	147.49	4,682
2021-12-22	161.50	165.20	161.50	165.05	145.94	739
2021-12-21	160.30	161.80	160.20	161.30	142.62	1,999
2021-12-20	156.00	159.30	154.90	158.25	139.93	3,814
2021-12-17	158.00	159.50	156.30	158.80	140.41	12,050
2021-12-16	160.00	162.10	159.60	160.80	142.18	8,457
2021-12-15	156.90	159.30	156.60	158.35	140.01	13,391
2021-12-14	159.40	159.40	155.50	155.85	137.80	21,097
2021-12-13	159.50	160.29	158.70	158.75	140.37	3,071
2021-12-10	159.70	159.70	158.70	159.70	141.21	11,545
2021-12-09	160.20	161.40	159.62	161.20	142.53	1,621
2021-12-08	160.00	162.50	158.80	160.10	141.56	4,046
2021-12-07	160.30	162.50	160.30	162.00	143.24	749
2021-12-06	157.00	159.00	156.50	158.70	140.32	6,693
2021-12-03	154.70	154.70	154.70	154.70	136.79	77,991
2021-12-02	158.00	159.20	154.40	156.00	137.94	2,911
2021-12-01	157.20	160.20	157.20	159.70	141.21	6,945
2021-11-30	158.50	159.00	156.50	158.05	139.75	2,584
2021-11-29	159.00	161.00	159.00	159.20	140.77	1,415
2021-11-26	160.00	161.10	158.70	160.10	141.56	20,816
2021-11-25	161.90	163.30	161.50	162.20	143.42	8,863
2021-11-24	160.35	161.40	160.35	160.35	141.78	929
2021-11-23	160.00	161.10	156.30	160.45	141.87	12,640
2021-11-22	158.70	160.40	158.50	159.10	140.68	10,392
2021-11-19	159.00	160.30	157.90	158.45	140.10	717
2021-11-18	160.00	160.00	157.20	158.65	140.28	17,574
2021-11-17	162.80	162.90	160.88	162.30	143.51	3,189
2021-11-16	161.10	162.20	161.10	161.85	143.11	774
2021-11-15	161.13	161.13	159.10	160.70	142.09	473
2021-11-12	158.00	160.60	157.80	158.60	140.24	5,251
2021-11-11	159.62	159.62	158.30	159.50	141.03	7,156
2021-11-10	156.80	160.60	156.80	160.30	141.74	10,644
2021-11-09	156.90	159.60	156.30	156.95	138.78	32,184
2021-11-08	157.30	159.30	157.00	157.55	139.31	2,426
2021-11-05	159.80	159.80	155.70	156.10	138.03	7,718
2021-11-04	160.70	164.10	159.10	159.70	141.21	18,056
2021-11-03	165.20	166.80	158.50	159.45	140.99	26,765
2021-11-02	168.70	168.70	165.90	167.75	148.33	3,482
2021-11-01	166.00	168.50	166.00	167.30	147.93	1,262
2021-10-29	167.40	168.00	164.10	165.40	146.25	2,568
2021-10-28	165.20	166.90	165.20	166.80	147.49	16,318
2021-10-27	163.50	165.10	163.20	163.70	144.75	24,871

← NewerPage 21 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.