ACS Actividades de Construccion y Servicios SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	40.660	41.080	40.520	40.920	39.114	9,078
2024-09-04	40.340	40.680	40.340	40.600	38.808	6,427
2024-09-03	40.640	41.140	40.600	40.680	38.885	73,872
2024-09-02	41.240	41.240	40.400	41.130	39.315	945
2024-08-30	40.820	41.300	40.820	41.190	39.372	69,096
2024-08-29	40.920	41.260	40.920	41.180	39.363	7,979
2024-08-28	40.860	41.200	40.860	40.940	39.133	31,735
2024-08-27	40.510	40.880	39.660	40.510	38.722	9,014
2024-08-23	40.140	41.020	40.120	40.670	38.875	95,431
2024-08-22	40.320	40.760	40.320	40.630	38.837	3,561
2024-08-21	40.140	40.560	40.140	40.390	38.608	20,690
2024-08-20	40.620	40.900	40.540	40.800	38.999	9,213
2024-08-19	40.510	40.820	40.400	40.430	38.646	206,871
2024-08-16	40.420	40.460	39.920	39.940	38.177	10,129
2024-08-15	39.380	40.240	39.380	39.860	38.101	8,702
2024-08-14	39.300	39.580	39.220	39.390	37.652	122,010
2024-08-13	39.160	39.240	38.940	39.050	37.327	3,230
2024-08-12	39.040	39.130	38.780	39.130	37.403	2,862
2024-08-09	38.700	39.420	38.700	38.740	37.030	89,205
2024-08-08	38.540	38.900	38.260	38.840	37.126	241,767
2024-08-07	38.100	38.800	38.100	38.540	36.839	3,019
2024-08-06	37.940	38.200	37.400	37.800	36.132	120,886
2024-08-05	37.560	38.760	37.420	37.920	36.247	3,258
2024-08-02	39.680	39.680	38.680	38.730	37.021	12,520
2024-08-01	40.880	41.320	39.835	39.880	38.120	11,757
2024-07-31	40.660	41.300	40.660	41.210	39.391	5,054
2024-07-30	39.080	40.620	39.080	40.460	38.674	13,860
2024-07-29	39.240	39.320	38.800	38.810	37.097	6,004
2024-07-26	38.580	39.140	38.580	38.860	37.145	3,613
2024-07-25	38.400	38.920	38.260	38.580	36.877	14,789
2024-07-24	39.140	39.140	38.900	39.070	37.346	5,782
2024-07-23	38.900	39.200	38.820	39.030	37.308	1,515
2024-07-22	39.220	39.220	38.900	39.090	37.365	141,995
2024-07-19	39.140	39.500	38.960	39.120	37.394	4,128
2024-07-18	38.920	39.180	38.920	39.030	37.308	7,894
2024-07-17	39.260	39.260	38.900	39.110	37.384	4,375
2024-07-16	39.020	39.300	39.020	39.140	37.413	112,343
2024-07-15	39.100	39.320	39.100	39.290	37.556	21,896
2024-07-12	39.100	39.520	39.100	39.520	37.776	82,819
2024-07-11	39.080	39.490	39.000	39.490	37.747	19,459
2024-07-10	38.420	38.960	38.420	38.930	37.212	14,141
2024-07-09	38.800	38.940	38.360	38.380	36.686	115,859
2024-07-08	38.380	39.200	38.220	38.990	37.269	143,218
2024-07-05	38.640	38.960	38.340	38.690	36.983	153,609
2024-07-04	39.020	39.020	38.700	38.930	37.212	45,667
2024-07-03	38.660	38.980	38.600	38.980	37.260	52,435
2024-07-02	38.000	38.480	37.680	38.260	36.572	4,874
2024-07-01	40.580	40.840	40.120	40.120	37.146	7,257
2024-06-28	40.040	40.300	40.040	40.120	37.146	4,039
2024-06-27	40.520	40.740	39.960	40.040	37.071	24,279
2024-06-26	41.060	41.380	40.320	40.650	37.636	6,537
2024-06-25	40.540	41.160	40.380	40.710	37.692	10,706
2024-06-24	39.760	41.060	39.640	40.780	37.757	10,639
2024-06-21	39.940	40.220	39.360	39.660	36.720	20,286
2024-06-20	39.320	40.410	39.320	40.410	37.414	8,122
2024-06-19	39.440	39.760	39.365	39.690	36.747	3,556
2024-06-18	39.560	39.700	39.260	39.600	36.664	7,365
2024-06-17	39.000	39.460	38.860	39.280	36.368	3,571
2024-06-14	39.500	39.500	38.480	38.940	36.053	19,833
2024-06-13	39.920	40.160	39.500	39.830	36.877	7,512

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.5115 EUR
2026-01-21	0.3702 EUR
2025-07-01	1.2612 EUR
2025-01-21	0.3677 EUR
2024-07-02	1.2596 EUR
2024-01-19	0.3702 EUR
2023-07-04	1.2004 EUR
2023-01-20	0.3888 EUR
2022-08-02	0.0405 EUR
2022-07-01	1.2020 EUR
2022-01-14	0.3791 EUR
2021-06-22	1.0287 EUR
2021-01-22	0.3661 EUR
2020-07-02	0.1296 EUR
2020-06-23	1.1178 EUR
2020-02-18	0.3637 EUR
2019-06-24	1.1745 EUR
2019-01-22	0.3645 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.