Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 198.80 | 203.80 | 193.80 | 194.40 | 191.05 | 316 |
| 2025-11-10 | 195.60 | 199.50 | 195.60 | 198.80 | 195.37 | 153 |
| 2025-11-07 | 197.80 | 198.60 | 194.60 | 195.25 | 191.89 | 121 |
| 2025-11-06 | 195.10 | 198.10 | 194.50 | 195.50 | 192.13 | 1,309 |
| 2025-11-05 | 197.00 | 202.20 | 197.00 | 198.70 | 195.28 | 1,470 |
| 2025-11-04 | 191.80 | 197.90 | 190.50 | 197.35 | 193.95 | 160 |
| 2025-11-03 | 192.80 | 194.10 | 188.10 | 194.10 | 190.76 | 248 |
| 2025-10-31 | 196.00 | 196.00 | 191.80 | 192.45 | 189.13 | 185 |
| 2025-10-30 | 191.20 | 195.80 | 191.20 | 195.05 | 191.69 | 90 |
| 2025-10-29 | 195.90 | 195.90 | 193.70 | 193.80 | 190.46 | 167 |
| 2025-10-28 | 192.40 | 197.70 | 192.40 | 196.35 | 192.97 | 567 |
| 2025-10-27 | 191.20 | 192.90 | 187.10 | 188.75 | 185.50 | 261 |
| 2025-10-24 | 190.90 | 191.10 | 188.20 | 190.10 | 186.82 | 26,556 |
| 2025-10-23 | 186.50 | 190.50 | 186.50 | 189.60 | 186.33 | 7,270 |
← NewerPage 5 of 5 · 254 trading days
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.