Acciona historical data

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

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
2025-10-22	185.90	192.00	183.70	188.70	185.45	25,837
2025-10-21	188.40	189.00	186.20	186.20	182.99	15
2025-10-20	187.20	189.70	187.20	188.60	185.35	167
2025-10-17	187.00	188.50	184.00	187.65	184.42	45
2025-10-16	186.30	188.20	185.00	188.00	184.76	136
2025-10-15	182.50	185.00	182.50	184.70	181.52	206
2025-10-14	183.00	183.70	181.10	181.55	178.42	9,903
2025-10-13	180.80	184.80	175.00	182.70	179.55	149
2025-10-10	183.30	186.00	183.30	183.60	180.44	99
2025-10-09	180.50	186.50	178.10	185.75	182.55	611
2025-10-08	178.90	183.10	178.90	182.75	179.60	570
2025-10-07	178.10	180.00	177.60	179.95	176.85	748
2025-10-06	174.20	179.30	174.20	178.40	175.33	752
2025-10-03	174.50	176.00	173.70	174.90	171.89	140
2025-10-02	173.50	177.60	172.30	173.90	170.90	583
2025-10-01	169.50	174.40	169.50	172.90	169.92	4,273
2025-09-30	170.00	171.20	168.40	169.60	166.68	612
2025-09-29	168.10	171.30	168.10	168.90	165.99	11
2025-09-26	170.50	170.80	168.30	169.20	166.28	149
2025-09-25	172.00	172.50	169.00	169.50	166.58	20,510
2025-09-24	171.50	172.80	171.00	172.40	169.43	46
2025-09-23	169.20	172.10	169.20	171.35	168.40	313
2025-09-22	165.60	168.90	165.60	167.90	165.01	1,199
2025-09-19	167.10	169.10	164.50	165.80	162.94	5,070
2025-09-18	169.20	169.90	167.60	169.25	166.33	46,992
2025-09-17	165.10	169.70	165.10	169.30	166.38	1,197
2025-09-16	165.00	167.00	164.00	165.50	162.65	64,139
2025-09-15	166.90	168.60	166.10	167.40	164.52	148
2025-09-12	169.90	170.00	165.10	165.50	162.65	424
2025-09-11	169.50	170.50	167.70	168.80	165.89	211
2025-09-10	167.00	171.00	164.70	169.70	166.78	956
2025-09-09	167.30	170.10	165.80	166.25	163.39	485
2025-09-08	168.00	169.80	168.00	169.25	166.33	561
2025-09-05	165.80	168.40	165.80	168.35	165.45	310
2025-09-04	165.30	166.00	164.30	165.45	162.60	1,679
2025-09-03	164.20	165.40	163.90	165.05	162.21	15
2025-09-02	167.80	167.90	164.05	164.05	161.22	3,401
2025-09-01	169.00	169.40	165.80	167.65	164.76	155
2025-08-29	173.40	173.90	169.20	170.30	167.37	10,265
2025-08-28	173.90	174.70	171.10	173.60	170.61	214
2025-08-27	174.20	176.90	173.60	174.30	171.30	45
2025-08-26	173.00	175.10	173.00	173.40	170.41	505
2025-08-22	176.50	178.80	175.50	177.55	174.49	501
2025-08-21	177.20	178.00	175.90	177.10	174.05	56
2025-08-20	175.40	177.70	175.40	177.45	174.39	296
2025-08-19	174.30	175.40	173.60	174.20	171.20	2,866

← NewerPage 5 of 22 · 1,262 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.