Acciona historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 120.50 | 121.50 | 120.50 | 121.15 | 115.85 | 11,674 |
| 2024-11-27 | 119.80 | 120.70 | 117.20 | 120.70 | 115.42 | 696 |
| 2024-11-26 | 119.50 | 120.40 | 117.30 | 119.55 | 114.32 | 986 |
| 2024-11-25 | 118.70 | 120.50 | 118.50 | 120.25 | 114.99 | 44,742 |
| 2024-11-22 | 115.10 | 118.10 | 114.20 | 118.10 | 112.94 | 4,277 |
| 2024-11-21 | 115.60 | 116.70 | 114.80 | 116.65 | 111.55 | 1,257 |
| 2024-11-20 | 114.40 | 115.90 | 112.90 | 115.20 | 110.16 | 6,697 |
| 2024-11-19 | 117.40 | 117.50 | 114.59 | 115.50 | 110.45 | 6,493 |
| 2024-11-18 | 116.90 | 118.50 | 115.90 | 116.50 | 111.41 | 1,224 |
| 2024-11-15 | 114.40 | 117.00 | 111.40 | 116.20 | 111.12 | 1,244 |
| 2024-11-14 | 109.20 | 113.80 | 109.00 | 113.00 | 108.06 | 2,214 |
| 2024-11-13 | 111.00 | 111.80 | 109.50 | 109.70 | 104.90 | 374 |
| 2024-11-12 | 112.55 | 112.80 | 110.49 | 111.15 | 106.29 | 974 |
| 2024-11-11 | 112.20 | 114.70 | 111.40 | 113.50 | 108.54 | 1,520 |
| 2024-11-08 | 113.70 | 113.90 | 112.70 | 112.70 | 107.77 | 329 |
| 2024-11-07 | 112.70 | 113.50 | 111.50 | 113.30 | 108.35 | 1,992 |
| 2024-11-06 | 120.00 | 120.40 | 110.50 | 111.10 | 106.24 | 7,740 |
| 2024-11-05 | 120.55 | 122.80 | 120.55 | 121.70 | 116.38 | 863 |
| 2024-11-04 | 120.00 | 122.30 | 118.60 | 121.75 | 116.43 | 4,725 |
| 2024-11-01 | 118.70 | 119.50 | 117.70 | 119.50 | 114.28 | 1,883 |
| 2024-10-31 | 119.50 | 121.80 | 117.40 | 118.45 | 113.27 | 2,460 |
| 2024-10-30 | 120.10 | 121.60 | 119.80 | 120.80 | 115.52 | 1,410 |
| 2024-10-29 | 123.10 | 124.00 | 120.70 | 121.30 | 116.00 | 2,190 |
| 2024-10-28 | 123.20 | 124.50 | 123.20 | 123.65 | 118.24 | 929 |
| 2024-10-25 | 121.50 | 123.60 | 121.10 | 123.15 | 117.77 | 1,535 |
| 2024-10-24 | 120.70 | 121.90 | 120.00 | 121.55 | 116.24 | 4,104 |
| 2024-10-23 | 119.00 | 121.20 | 118.90 | 119.65 | 114.42 | 717 |
| 2024-10-22 | 123.30 | 123.30 | 117.20 | 118.90 | 113.70 | 2,730 |
| 2024-10-21 | 124.20 | 125.10 | 122.90 | 122.95 | 117.57 | 1,736 |
| 2024-10-18 | 124.40 | 124.70 | 122.10 | 124.10 | 118.67 | 852 |
| 2024-10-17 | 124.00 | 125.10 | 121.70 | 122.60 | 117.24 | 2,665 |
| 2024-10-16 | 120.60 | 122.40 | 120.10 | 122.10 | 116.76 | 2,523 |
| 2024-10-15 | 121.70 | 121.70 | 119.50 | 120.85 | 115.57 | 2,824 |
| 2024-10-14 | 118.70 | 120.60 | 118.70 | 120.35 | 115.09 | 2,647 |
| 2024-10-11 | 118.00 | 119.80 | 117.50 | 119.65 | 114.42 | 2,239 |
| 2024-10-10 | 124.40 | 124.40 | 118.30 | 119.20 | 113.99 | 1,423 |
| 2024-10-09 | 123.00 | 124.10 | 122.70 | 123.45 | 118.05 | 22,875 |
| 2024-10-08 | 122.20 | 123.80 | 120.60 | 123.25 | 117.86 | 4,458 |
| 2024-10-07 | 122.00 | 122.20 | 121.10 | 121.55 | 116.24 | 828 |
| 2024-10-04 | 123.20 | 123.50 | 119.50 | 121.80 | 116.47 | 3,414 |
| 2024-10-03 | 123.00 | 123.00 | 121.20 | 122.50 | 117.14 | 694 |
| 2024-10-02 | 124.30 | 124.40 | 121.65 | 121.65 | 116.33 | 4,844 |
| 2024-10-01 | 125.00 | 128.00 | 124.40 | 124.45 | 119.01 | 1,982 |
| 2024-09-30 | 128.00 | 128.00 | 126.40 | 127.30 | 121.73 | 9,963 |
| 2024-09-27 | 126.40 | 127.90 | 124.70 | 127.30 | 121.73 | 21,481 |
| 2024-09-26 | 126.10 | 126.10 | 123.30 | 125.95 | 120.44 | 2,554 |
| 2024-09-25 | 123.50 | 124.90 | 123.50 | 123.95 | 118.53 | 9,564 |
| 2024-09-24 | 127.70 | 127.70 | 124.30 | 125.90 | 120.40 | 987 |
| 2024-09-23 | 125.80 | 127.10 | 125.00 | 127.10 | 121.54 | 1,974 |
| 2024-09-20 | 129.00 | 129.10 | 124.90 | 125.40 | 119.92 | 783 |
| 2024-09-19 | 130.10 | 131.40 | 128.40 | 129.05 | 123.41 | 2,308 |
| 2024-09-18 | 131.70 | 131.90 | 130.00 | 131.25 | 125.51 | 789 |
| 2024-09-17 | 129.90 | 132.40 | 129.90 | 132.00 | 126.23 | 1,533 |
| 2024-09-16 | 128.00 | 130.20 | 128.00 | 129.60 | 123.93 | 5,783 |
| 2024-09-13 | 126.00 | 128.20 | 125.70 | 127.45 | 121.88 | 9,605 |
| 2024-09-12 | 126.00 | 127.50 | 124.00 | 126.40 | 120.87 | 2,153 |
| 2024-09-11 | 125.70 | 126.60 | 124.40 | 125.10 | 119.63 | 38,838 |
| 2024-09-10 | 128.40 | 129.40 | 125.20 | 125.50 | 120.01 | 3,869 |
| 2024-09-09 | 126.20 | 127.90 | 126.10 | 126.95 | 121.40 | 1,122 |
| 2024-09-06 | 128.00 | 128.50 | 126.22 | 126.80 | 121.26 | 8,890 |
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.