Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	180.00	184.30	180.00	184.05	180.88	8,606
2026-02-05	182.80	182.80	178.90	180.55	177.44	67
2026-02-04	183.30	184.50	181.70	182.90	179.75	740
2026-02-03	180.80	182.80	180.80	180.85	177.73	499
2026-02-02	179.10	182.30	179.10	181.70	178.57	76
2026-01-30	179.40	183.50	179.40	181.80	178.67	12,180
2026-01-29	182.20	186.70	179.70	180.50	177.39	31
2026-01-28	182.40	184.00	179.80	181.10	177.98	361
2026-01-27	183.00	183.40	178.50	183.20	180.04	132
2026-01-26	180.50	182.30	177.40	181.55	178.42	35
2026-01-23	179.90	182.00	179.70	181.50	178.37	254
2026-01-22	179.20	180.90	177.20	180.80	177.68	155
2026-01-21	175.70	178.90	174.10	177.65	174.59	390
2026-01-20	180.00	182.00	174.10	176.10	173.07	117
2026-01-19	184.40	184.40	182.10	183.50	180.34	169
2026-01-16	187.00	189.50	184.00	186.10	182.89	57
2026-01-15	189.30	189.60	185.20	186.50	183.29	23
2026-01-14	190.00	192.30	184.00	187.10	183.88	471
2026-01-13	189.40	189.40	187.50	188.60	185.35	104
2026-01-12	189.60	191.10	187.20	188.10	184.86	915
2026-01-09	192.10	193.60	189.50	190.50	187.22	33,186
2026-01-08	195.90	197.30	191.70	192.75	189.43	247
2026-01-07	196.70	197.80	194.00	197.30	193.90	367
2026-01-06	192.70	196.90	192.70	195.20	191.84	83
2026-01-05	191.00	193.60	187.20	192.65	189.33	128
2026-01-02	187.40	190.90	182.00	189.85	186.58	2,706
2025-12-31	185.00	186.00	184.50	185.45	182.25	2
2025-12-30	184.50	186.30	184.50	185.40	182.21	187
2025-12-29	183.40	185.60	183.00	183.85	180.68	75
2025-12-24	185.00	186.30	180.60	184.30	181.12	3
2025-12-23	185.40	186.00	184.50	185.55	182.35	31
2025-12-22	185.00	186.50	182.50	184.20	181.03	149
2025-12-19	181.70	187.80	181.70	186.70	183.48	597
2025-12-18	180.00	185.70	180.00	182.10	178.96	51,935
2025-12-17	182.80	184.80	180.20	181.90	178.77	210
2025-12-16	181.50	186.30	181.50	184.70	181.52	49
2025-12-15	179.90	183.00	179.70	181.35	178.22	2,295
2025-12-12	177.60	180.20	177.60	179.30	176.21	14,994
2025-12-11	176.00	177.30	175.70	176.15	173.11	38
2025-12-10	175.30	178.80	175.30	177.65	174.59	45,574
2025-12-09	178.20	179.00	175.50	177.45	174.39	125
2025-12-08	175.00	177.80	174.10	175.50	172.48	50
2025-12-05	175.70	175.70	173.40	173.40	170.41	24
2025-12-04	173.40	175.60	172.20	175.50	172.48	3,170
2025-12-03	171.50	173.00	170.60	170.60	167.66	294
2025-12-02	168.30	173.50	167.50	172.00	169.04	29,826
2025-12-01	172.20	172.20	169.40	171.30	168.35	6,665
2025-11-28	175.20	175.20	171.10	171.65	168.69	5,185
2025-11-27	173.70	175.50	173.20	174.70	171.69	2,988
2025-11-26	171.00	174.00	171.00	173.05	170.07	394
2025-11-25	171.00	171.90	167.80	170.00	167.07	140,718
2025-11-24	168.00	170.20	166.80	169.20	166.28	12,976
2025-11-21	165.90	178.20	161.90	168.10	165.20	150,852
2025-11-20	174.80	179.70	174.10	175.35	172.33	2,103
2025-11-19	179.00	179.50	174.60	178.10	175.03	249
2025-11-18	181.20	182.10	178.00	179.90	176.80	107
2025-11-17	183.00	183.10	179.00	182.60	179.45	33,487
2025-11-14	195.00	195.00	176.00	182.75	179.60	1,727
2025-11-13	200.20	203.00	199.15	199.15	195.72	214
2025-11-12	196.90	200.40	196.90	199.35	195.91	154,007

← NewerPage 4 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.