Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	135.60	135.60	132.80	133.60	127.76	125
2025-05-22	134.70	134.80	133.40	134.40	128.52	966
2025-05-21	136.20	136.50	133.40	135.10	129.19	68
2025-05-20	132.80	136.80	130.80	134.90	129.00	77
2025-05-19	133.20	134.10	130.20	131.95	126.18	110
2025-05-16	131.10	134.90	131.10	134.20	128.33	692
2025-05-15	131.20	131.40	127.10	130.90	125.18	2,078
2025-05-14	131.00	131.70	129.60	130.30	124.60	497
2025-05-13	127.70	132.60	127.70	130.55	124.84	571
2025-05-12	126.30	127.80	126.30	127.10	121.54	80
2025-05-09	123.40	127.20	123.20	127.20	121.64	86
2025-05-08	125.10	125.40	122.80	123.85	118.44	71,607
2025-05-07	127.50	127.50	125.00	126.30	120.78	29,130
2025-05-06	130.20	130.80	126.70	127.45	121.88	20
2025-05-02	128.40	129.40	126.90	128.00	122.40	147
2025-05-01	127.05	127.05	127.05	127.05	121.50	0
2025-04-30	126.20	128.40	126.20	127.05	121.50	1,024
2025-04-29	126.90	127.80	126.85	126.85	121.30	96
2025-04-28	125.00	126.90	124.90	125.80	120.30	117
2025-04-25	122.00	124.70	122.00	124.20	118.77	72
2025-04-24	122.00	123.50	120.90	122.45	117.10	99
2025-04-23	120.00	121.60	120.00	121.40	116.09	354
2025-04-22	115.50	118.40	115.20	118.40	113.22	114
2025-04-17	116.10	116.10	112.70	115.95	110.88	160
2025-04-16	115.90	117.00	115.60	116.00	110.93	146
2025-04-15	113.90	116.40	113.20	115.80	110.74	259
2025-04-14	113.40	113.90	111.50	113.25	108.30	24
2025-04-11	112.40	113.00	110.60	112.45	107.53	36
2025-04-10	119.80	119.80	110.40	111.85	106.96	70
2025-04-09	107.10	108.10	103.30	105.10	100.50	199
2025-04-08	110.00	110.00	106.20	108.80	104.04	9,754
2025-04-07	110.00	114.20	105.30	106.50	101.84	415
2025-04-04	124.80	124.80	113.40	114.70	109.69	2,137
2025-04-03	120.00	124.90	120.00	124.20	118.77	1,815
2025-04-02	120.20	121.50	119.90	121.05	115.76	726
2025-04-01	121.20	121.20	119.70	120.10	114.85	380
2025-03-31	122.90	123.60	119.90	120.30	115.04	31,250
2025-03-28	120.90	123.50	120.90	122.65	117.29	939
2025-03-27	122.60	122.60	120.50	121.70	116.38	2,880
2025-03-26	122.10	122.90	122.10	122.65	117.29	139
2025-03-25	121.10	123.70	121.10	122.75	117.38	1,287
2025-03-24	124.20	125.20	121.10	122.15	116.81	243
2025-03-21	126.60	126.60	124.60	125.30	119.82	2,290
2025-03-20	126.20	128.10	125.10	126.60	121.06	952
2025-03-19	126.90	127.25	125.50	126.45	120.92	1,247
2025-03-18	123.50	126.10	123.20	125.10	119.63	1,869
2025-03-17	121.20	123.20	121.10	122.25	116.91	639
2025-03-14	119.90	121.40	119.50	121.40	116.09	1,146
2025-03-13	119.20	120.70	118.40	119.95	114.71	1,086
2025-03-12	117.00	119.70	115.90	118.00	112.84	1,865
2025-03-11	119.50	120.80	117.50	117.90	112.75	2,777
2025-03-10	119.20	121.80	117.80	119.00	113.80	3,415
2025-03-07	118.00	119.40	117.60	118.50	113.32	224
2025-03-06	118.20	119.30	117.20	118.20	113.03	3,174
2025-03-05	116.00	118.10	114.40	117.30	112.17	1,732
2025-03-04	117.10	118.60	115.89	116.60	111.50	3,739
2025-03-03	120.00	121.10	116.60	119.00	113.80	1,774
2025-02-28	116.00	119.50	114.20	118.55	113.37	6,047
2025-02-27	116.80	116.80	112.80	114.90	109.88	3,507
2025-02-26	114.70	117.50	113.80	116.50	111.41	2,506

← NewerPage 7 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.