Accor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 29.755 | 30.940 | 29.690 | 30.675 | 27.855 | 244,448 |
| 2021-10-25 | 29.945 | 30.030 | 29.690 | 29.765 | 27.029 | 567,666 |
| 2021-10-22 | 30.505 | 30.530 | 29.840 | 29.955 | 27.201 | 386,971 |
| 2021-10-21 | 30.315 | 30.530 | 30.120 | 30.430 | 27.632 | 159,868 |
| 2021-10-20 | 30.725 | 30.760 | 30.060 | 30.435 | 27.637 | 103,495 |
| 2021-10-19 | 30.800 | 31.090 | 30.710 | 30.750 | 27.923 | 236,069 |
| 2021-10-18 | 31.365 | 31.880 | 31.030 | 31.085 | 28.227 | 59,139 |
| 2021-10-15 | 31.310 | 32.080 | 31.310 | 32.055 | 29.108 | 228,863 |
| 2021-10-14 | 31.155 | 31.470 | 30.940 | 31.265 | 28.391 | 308,389 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 1.3500 EUR |
| 2025-06-02 | 1.2600 EUR |
| 2024-06-05 | 1.1800 EUR |
| 2023-05-23 | 0.3400 EUR |
| 2019-05-10 | 1.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.