Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	252.80	260.20	246.40	259.40	254.93	898
2026-05-05	248.80	251.20	244.40	249.60	245.30	25
2026-05-01	245.30	245.30	245.30	245.30	241.07	0
2026-04-30	237.20	247.40	237.20	245.30	241.07	66,295
2026-04-29	244.20	244.20	238.80	238.80	234.68	11
2026-04-28	242.00	245.40	237.60	241.20	237.04	54
2026-04-27	238.20	248.40	238.20	242.80	238.62	1,692
2026-04-24	240.40	242.00	235.60	241.30	237.14	206
2026-04-23	235.10	241.80	232.40	240.20	236.06	211
2026-04-22	235.00	241.20	235.00	238.60	234.49	1,128
2026-04-21	236.20	241.20	234.20	234.30	230.26	2,647
2026-04-20	238.60	241.20	237.60	237.60	233.51	170
2026-04-17	239.20	243.40	235.60	236.60	232.52	371
2026-04-16	241.60	243.60	240.20	241.40	237.24	4,703
2026-04-15	240.00	243.60	239.40	242.40	238.22	3,826
2026-04-14	237.80	241.40	233.00	239.30	235.18	599
2026-04-13	235.20	238.80	235.20	236.10	232.03	314
2026-04-10	238.00	240.20	235.80	240.00	235.86	74
2026-04-09	230.00	238.80	229.80	236.20	232.13	195
2026-04-08	241.20	246.00	230.20	235.30	231.25	12,625
2026-04-07	230.00	234.80	230.00	230.50	226.53	941
2026-04-02	227.00	231.80	227.00	231.80	227.81	959
2026-04-01	227.40	231.60	226.20	229.10	225.15	938
2026-03-31	222.20	226.40	220.60	223.40	219.55	1,524
2026-03-30	213.60	220.40	211.40	219.70	215.91	428
2026-03-27	216.00	216.80	210.20	213.80	210.12	1,073
2026-03-26	211.20	218.60	209.80	214.30	210.61	757
2026-03-25	215.40	216.80	209.20	214.90	211.20	45,980
2026-03-24	212.80	216.40	207.40	209.40	205.79	207
2026-03-23	201.00	215.60	199.80	210.70	207.07	319
2026-03-20	216.80	217.20	208.00	209.40	205.79	85
2026-03-19	215.00	215.00	209.80	210.80	207.17	47,509
2026-03-18	224.40	230.20	217.60	218.60	214.83	339
2026-03-17	216.00	225.60	216.00	225.30	221.42	4,056
2026-03-16	214.60	219.20	214.40	217.20	213.46	153
2026-03-13	212.80	222.40	212.80	214.50	210.80	91
2026-03-12	217.00	218.40	213.00	215.30	211.59	11
2026-03-11	212.00	220.60	209.60	217.30	213.56	88
2026-03-10	215.80	219.00	212.60	218.80	215.03	456
2026-03-09	204.20	211.00	197.20	208.50	204.91	184
2026-03-06	216.00	218.00	207.20	209.50	205.89	516
2026-03-05	220.60	225.60	216.00	217.90	214.14	515
2026-03-04	214.40	224.80	213.00	221.40	217.58	516
2026-03-03	236.00	239.60	219.40	219.40	215.62	1,101
2026-03-02	232.00	246.40	229.20	244.90	240.68	2,726
2026-02-27	223.20	258.00	223.20	245.80	241.56	4,522
2026-02-26	215.10	223.00	213.60	218.10	214.34	1,689
2026-02-25	203.00	219.80	203.00	219.20	215.42	420
2026-02-24	199.00	203.20	192.60	201.70	198.22	253
2026-02-23	198.85	202.60	194.70	196.15	192.77	185
2026-02-20	199.60	199.60	193.90	197.70	194.29	52
2026-02-19	200.60	200.80	195.00	195.60	192.23	414
2026-02-18	197.00	202.75	197.00	202.75	199.26	2,823
2026-02-17	194.60	198.00	189.80	195.20	191.84	113
2026-02-16	190.30	193.50	189.50	192.20	188.89	154
2026-02-13	188.00	192.00	185.60	189.80	186.53	88
2026-02-12	193.00	196.60	185.90	187.15	183.92	228
2026-02-11	191.50	192.20	188.20	189.35	186.09	271
2026-02-10	189.20	190.00	186.80	189.80	186.53	98
2026-02-09	184.50	189.40	184.50	189.25	185.99	106

← NewerPage 3 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.