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
2024-06-12	40.340	40.440	39.800	40.440	37.442	2,620
2024-06-11	40.520	40.520	39.800	40.070	37.099	108,332
2024-06-10	41.000	41.240	40.360	40.430	37.433	7,517
2024-06-07	40.900	41.260	40.820	40.870	37.840	7,651
2024-06-06	41.080	41.400	40.900	41.210	38.155	2,674
2024-06-05	41.510	41.560	40.820	41.060	38.016	5,773
2024-06-04	41.680	41.680	40.980	41.040	37.997	5,436
2024-06-03	41.620	42.100	41.120	41.870	38.766	27,539
2024-05-31	41.000	41.280	40.760	40.840	37.812	905,422
2024-05-30	40.200	41.640	38.800	41.160	38.108	8,121
2024-05-29	41.120	41.380	40.620	40.880	37.849	26,280
2024-05-28	41.400	41.660	41.000	41.400	38.331	56,386
2024-05-24	39.400	40.760	38.640	40.510	37.507	12,744,240
2024-05-23	39.900	40.000	39.520	39.740	36.794	14,578
2024-05-22	39.640	39.700	39.200	39.620	36.683	5,659
2024-05-21	39.680	39.680	39.180	39.400	36.479	39,620
2024-05-20	39.640	39.980	39.360	39.400	36.479	100,005
2024-05-17	39.520	40.020	39.520	39.820	36.868	5,828
2024-05-16	39.400	39.800	39.400	39.500	36.571	4,603
2024-05-15	39.420	39.520	38.760	39.070	36.173	162,557
2024-05-14	39.460	39.600	39.060	39.220	36.312	2,140
2024-05-13	39.000	39.420	38.740	39.380	36.460	299,567
2024-05-10	38.720	39.160	38.700	38.880	35.997	2,890
2024-05-09	38.780	39.020	38.780	38.840	35.960	1,612
2024-05-08	38.780	39.160	38.680	38.830	35.951	72,799
2024-05-07	38.260	38.840	38.260	38.550	35.692	4,990
2024-05-03	37.960	38.080	37.660	37.950	35.136	997
2024-05-02	37.510	37.880	37.500	37.670	34.877	38,403
2024-05-01	37.790	37.790	37.592	37.790	34.988	19,164
2024-04-30	37.700	37.980	37.560	37.790	34.988	55,623
2024-04-29	37.760	38.140	37.760	37.930	35.118	1,214,888
2024-04-26	38.000	38.040	37.720	37.970	35.155	377,135
2024-04-25	38.500	38.500	37.440	37.580	34.794	80,785
2024-04-24	38.700	38.700	38.260	38.610	35.747	104,859
2024-04-23	38.720	38.860	38.480	38.590	35.729	68,714
2024-04-22	38.540	38.680	38.260	38.530	35.673	57,080
2024-04-19	37.860	38.440	37.719	38.140	35.312	23,566
2024-04-18	38.600	39.080	38.280	38.400	35.553	52,995
2024-04-17	38.080	39.000	37.680	38.710	35.840	26,527
2024-04-16	37.400	38.200	37.120	38.070	35.247	33,143
2024-04-15	37.720	38.360	37.549	37.590	34.803	43,334
2024-04-12	37.880	38.340	37.640	37.780	34.979	32,346
2024-04-11	37.780	37.780	37.280	37.700	34.905	351,205
2024-04-10	37.460	38.080	37.450	37.450	34.673	76,395
2024-04-09	37.480	38.060	37.300	37.740	34.942	77,148
2024-04-08	37.700	38.060	37.660	37.920	35.109	67,840
2024-04-05	38.120	38.120	37.624	37.710	34.914	137,171
2024-04-04	38.720	39.000	38.180	38.210	35.377	67,173
2024-04-03	38.300	38.725	38.080	38.510	35.655	45,927
2024-04-02	38.460	39.040	38.460	38.470	35.618	31,622
2024-03-28	38.850	39.050	38.240	38.810	35.933	243,378
2024-03-27	40.300	40.430	39.990	40.115	37.141	430,800
2024-03-26	40.070	40.310	39.980	40.145	37.169	59,082
2024-03-25	40.270	40.680	40.064	40.420	37.423	86,690
2024-03-22	40.550	40.690	40.400	40.665	37.650	70,866
2024-03-21	40.370	40.640	40.150	40.535	37.530	34,405
2024-03-20	39.700	40.430	39.610	40.275	37.289	5,451
2024-03-19	39.780	39.780	38.950	39.445	36.521	154,944
2024-03-18	40.000	40.220	39.830	40.175	37.196	82,361
2024-03-15	39.820	40.600	39.450	39.705	36.761	1,347,855

← NewerPage 11 of 22 · 1,269 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.