Acciona historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	112.55	113.89	111.90	113.40	108.44	2,255
2025-02-24	109.70	112.70	107.70	112.25	107.34	1,437
2025-02-21	109.50	109.50	108.40	109.20	104.43	780
2025-02-20	108.60	110.30	108.60	109.60	104.81	771
2025-02-19	109.00	111.00	108.40	109.50	104.71	797
2025-02-18	109.00	109.80	108.70	109.80	105.00	2,889
2025-02-17	110.00	110.40	108.80	110.40	105.57	1,844
2025-02-14	110.70	110.90	108.60	110.40	105.57	5,387
2025-02-13	108.80	110.91	107.60	110.40	105.57	2,046
2025-02-12	109.00	110.70	107.90	108.65	103.90	995
2025-02-11	109.70	109.70	107.40	109.45	104.66	436
2025-02-10	108.50	110.00	108.10	108.45	103.71	1,010
2025-02-07	108.70	110.10	107.70	108.50	103.76	1,532
2025-02-06	109.10	110.70	108.71	109.75	104.95	1,365
2025-02-05	109.00	110.80	107.90	109.20	104.43	592
2025-02-04	107.00	108.50	106.20	108.15	103.42	1,159
2025-02-03	108.50	109.90	106.50	107.35	102.66	648
2025-01-31	109.50	109.50	108.20	109.50	104.71	308
2025-01-30	107.90	109.30	107.80	108.45	103.71	644
2025-01-29	109.50	109.50	107.00	108.00	103.28	774
2025-01-28	108.30	111.40	105.60	109.90	105.10	2,169
2025-01-27	109.80	110.80	108.10	108.25	103.52	4,766
2025-01-24	108.80	108.90	107.70	108.60	103.85	2,868
2025-01-23	108.90	108.90	106.00	107.10	102.42	4,515
2025-01-22	111.30	111.30	107.30	107.50	102.80	3,937
2025-01-21	110.60	111.65	108.60	111.65	106.77	3,651
2025-01-20	111.20	113.20	110.20	111.35	106.48	2,415
2025-01-17	112.40	113.80	111.50	111.75	106.86	41,209
2025-01-16	112.20	112.80	110.10	110.50	105.67	2,663
2025-01-15	108.00	112.60	108.00	112.25	107.34	35,815
2025-01-14	107.20	107.20	105.90	106.70	102.03	925
2025-01-13	107.40	108.50	106.00	106.50	101.84	382
2025-01-10	110.00	110.00	106.10	106.45	101.80	631
2025-01-09	110.00	111.30	109.90	110.60	105.76	499
2025-01-08	112.00	112.30	108.70	109.90	105.10	63,728
2025-01-07	113.30	114.30	112.20	113.65	108.68	1,078
2025-01-06	113.20	113.90	111.50	112.20	107.29	1,840
2025-01-03	112.55	113.90	111.80	113.10	108.16	1,795
2025-01-02	109.10	111.81	109.10	110.75	105.91	1,078
2024-12-31	107.10	107.80	107.10	107.80	103.09	1
2024-12-30	108.00	109.00	107.35	108.30	103.57	944
2024-12-27	109.70	109.70	108.10	109.10	104.33	597
2024-12-24	109.70	109.70	109.40	109.65	104.86	14
2024-12-23	109.50	109.50	108.10	108.25	103.52	378
2024-12-20	106.40	108.90	106.40	108.20	103.47	11,354
2024-12-19	108.00	108.00	106.80	107.20	102.51	29,341
2024-12-18	109.40	110.90	108.50	110.00	105.19	4,793
2024-12-17	110.70	110.70	108.30	109.30	104.52	2,792
2024-12-16	113.20	115.00	110.40	110.95	106.10	1,972
2024-12-13	114.60	115.10	113.30	114.35	109.35	1,740
2024-12-12	115.40	116.00	113.00	114.45	109.45	51,864
2024-12-11	118.50	119.60	115.19	116.15	111.07	2,031
2024-12-10	117.10	119.51	117.00	119.20	113.99	1,144
2024-12-09	117.80	118.50	117.10	117.75	112.60	3,156
2024-12-06	118.40	120.20	118.20	118.50	113.32	2,155
2024-12-05	117.00	118.50	117.00	117.95	112.79	2,677
2024-12-04	118.00	118.50	116.60	118.10	112.94	20,780
2024-12-03	121.10	121.10	117.95	117.95	112.79	3,506
2024-12-02	119.80	122.40	119.50	120.20	114.94	2,256
2024-11-29	121.40	121.40	119.50	120.65	115.38	1,783

← NewerPage 8 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.