Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	175.00	177.30	174.20	175.90	172.87	78
2025-08-15	173.70	174.60	173.10	174.15	171.15	68
2025-08-14	172.40	173.50	171.50	172.90	169.92	2,292
2025-08-13	173.00	173.50	169.00	172.35	169.38	2,520
2025-08-12	171.00	172.70	168.10	171.65	168.69	250
2025-08-11	170.00	172.10	167.60	169.40	166.48	5,375
2025-08-08	169.90	173.70	169.90	172.20	169.23	319
2025-08-07	170.50	170.80	168.00	169.70	166.78	317
2025-08-06	168.20	170.30	167.50	170.30	167.37	6,093
2025-08-05	166.60	168.10	166.50	167.95	165.06	71,578
2025-08-04	164.20	166.50	164.20	165.60	162.75	228
2025-08-01	165.90	167.60	164.10	165.50	162.65	829
2025-07-31	168.90	170.00	167.70	168.85	165.94	264
2025-07-30	163.90	168.90	161.50	168.30	165.40	1,369
2025-07-29	171.50	172.00	166.40	166.85	163.97	1,097
2025-07-28	174.50	177.30	172.10	173.70	170.71	2,289
2025-07-25	169.80	172.30	165.30	170.90	167.95	790
2025-07-24	165.40	169.41	164.60	167.70	164.81	384
2025-07-23	168.60	168.90	164.80	164.85	162.01	866
2025-07-22	163.60	168.50	162.60	167.05	164.17	1,935
2025-07-21	160.80	164.20	160.80	162.65	159.85	2,630
2025-07-18	159.40	160.70	159.30	160.05	157.29	521
2025-07-17	156.70	160.20	156.40	160.00	157.24	533
2025-07-16	155.90	158.00	155.90	156.35	153.66	1,531
2025-07-15	155.50	157.55	155.50	157.55	154.83	474
2025-07-14	152.90	155.40	152.90	155.20	152.53	87,024
2025-07-11	152.00	154.60	151.50	153.50	150.85	587
2025-07-10	155.40	156.00	153.40	153.70	151.05	1,355
2025-07-09	151.20	159.50	150.50	153.05	150.41	527
2025-07-08	154.10	154.10	151.70	152.70	150.07	250,664
2025-07-07	161.80	161.80	158.40	158.80	151.86	2,365
2025-07-04	160.20	162.80	156.80	161.50	154.44	1,334
2025-07-03	158.70	160.20	157.30	159.80	152.81	3,719
2025-07-02	155.00	156.80	154.90	156.50	149.66	649
2025-07-01	154.80	154.80	153.30	153.30	146.60	578
2025-06-30	155.30	155.30	152.60	152.65	145.98	1,338
2025-06-27	150.60	154.60	150.40	153.60	146.88	502
2025-06-26	151.00	153.20	150.70	150.70	144.11	70
2025-06-25	151.00	152.40	150.40	151.00	144.40	264
2025-06-24	150.20	151.50	149.10	150.40	143.82	358
2025-06-23	145.70	149.20	145.70	149.20	142.68	744
2025-06-20	146.25	148.10	145.40	145.90	139.52	551
2025-06-19	144.60	145.60	141.80	145.00	138.66	3,946
2025-06-18	147.00	147.00	143.50	146.40	140.00	9,835
2025-06-17	146.80	146.80	145.50	146.50	140.09	108
2025-06-16	144.60	148.50	144.60	147.10	140.67	729
2025-06-13	142.90	146.10	141.20	145.30	138.95	1,107
2025-06-12	149.20	149.20	145.40	148.45	141.96	84
2025-06-11	149.30	149.30	147.60	147.65	141.19	427
2025-06-10	149.00	150.80	148.50	150.15	143.59	71
2025-06-09	150.70	150.70	148.30	149.10	142.58	67
2025-06-06	151.50	152.10	148.70	149.60	143.06	311
2025-06-05	151.50	153.90	148.10	148.80	142.29	3,961
2025-06-04	152.60	153.60	150.50	151.40	144.78	13,960
2025-06-03	147.10	151.20	144.70	150.05	143.49	3,235
2025-06-02	143.00	143.20	140.10	142.90	136.65	13,887
2025-05-30	139.00	143.00	138.50	142.90	136.65	763
2025-05-29	136.10	138.50	136.10	137.55	131.54	61
2025-05-28	135.80	135.80	134.80	135.30	129.38	20
2025-05-27	137.50	137.50	134.90	136.50	130.53	2,275

← NewerPage 6 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.