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
2024-03-14	39.920	40.640	39.870	40.180	37.201	293,317
2024-03-13	39.040	39.990	38.980	39.825	36.872	371,858
2024-03-12	38.710	39.120	38.710	38.955	36.067	120,729
2024-03-11	38.640	39.170	38.640	39.030	36.136	154,889
2024-03-08	39.000	39.350	38.740	39.190	36.284	8,605
2024-03-07	38.500	39.430	38.500	39.190	36.284	83,731
2024-03-06	37.850	38.600	37.700	38.430	35.581	100,239
2024-03-05	37.580	38.200	37.500	37.910	35.099	381,002
2024-03-04	37.000	37.970	37.000	37.660	34.868	304,791
2024-03-01	36.860	37.290	35.300	36.925	34.187	667,246
2024-02-29	37.240	38.160	37.170	38.010	35.192	225,379
2024-02-28	37.350	37.775	37.300	37.695	34.900	85,836
2024-02-27	37.270	37.620	36.820	37.525	34.743	44,586
2024-02-26	36.850	37.160	36.830	37.040	34.294	378,128
2024-02-23	37.360	37.360	36.950	37.220	34.461	35,227
2024-02-22	36.890	37.460	36.890	37.140	34.386	128,987
2024-02-21	36.600	36.785	36.470	36.595	33.882	69,048
2024-02-20	36.380	37.130	36.380	36.800	34.072	159,702
2024-02-19	36.070	36.640	35.510	36.560	33.849	310,584
2024-02-16	37.160	37.160	36.240	36.280	33.590	61,805
2024-02-15	36.820	37.220	36.820	37.075	34.326	111,436
2024-02-14	36.250	36.670	36.250	36.315	33.623	71,137
2024-02-13	36.120	36.645	36.120	36.645	33.928	74,927
2024-02-12	35.850	36.220	35.850	36.035	33.363	135,119
2024-02-09	35.940	36.180	35.510	35.650	33.007	184,983
2024-02-08	36.000	36.240	35.810	35.850	33.192	50,839
2024-02-07	36.300	36.620	36.049	36.255	33.567	81,622
2024-02-06	36.495	36.940	36.495	36.935	34.197	129,168
2024-02-05	36.900	37.120	36.455	36.755	34.030	58,728
2024-02-02	36.960	36.960	36.650	36.815	34.086	103,715
2024-02-01	36.500	37.100	36.000	36.465	33.761	229,832
2024-01-31	36.790	36.790	36.200	36.720	33.998	201,838
2024-01-30	36.100	36.350	35.790	36.045	33.373	140,715
2024-01-29	39.350	41.000	35.580	35.670	33.025	719,983
2024-01-26	39.350	39.650	39.350	39.385	36.465	46,204
2024-01-25	39.330	39.680	39.330	39.345	36.428	43,853
2024-01-24	39.401	39.740	39.401	39.450	36.525	46,564
2024-01-23	39.755	40.050	39.190	39.340	36.423	210,089
2024-01-22	39.500	39.800	39.460	39.600	36.664	83,619
2024-01-19	39.570	39.570	39.230	39.290	36.377	238,705
2024-01-18	39.600	39.740	39.330	39.540	36.266	101,934
2024-01-17	39.220	39.700	39.220	39.380	36.119	179,476
2024-01-16	40.100	40.100	39.490	39.560	36.284	28,397
2024-01-15	40.100	40.350	40.059	40.315	36.977	313,222
2024-01-12	39.780	40.270	39.780	39.905	36.601	37,750
2024-01-11	39.455	39.850	39.455	39.455	36.188	23,948
2024-01-10	39.230	39.560	39.230	39.510	36.238	924,651
2024-01-09	39.670	39.970	39.250	39.350	36.092	63,273
2024-01-08	39.400	40.030	39.400	40.030	36.715	233,587
2024-01-05	39.410	39.830	39.410	39.595	36.316	17,572
2024-01-04	39.300	39.946	39.300	39.555	36.280	45,681
2024-01-03	39.930	40.330	39.220	39.285	36.032	58,542
2024-01-02	40.240	40.870	40.240	40.580	37.220	508,131
2023-12-29	40.000	40.610	39.950	40.240	36.908	11,257
2023-12-28	39.940	40.240	39.940	40.030	36.715	26,503
2023-12-27	39.670	40.160	39.570	40.070	36.752	85,734
2023-12-22	39.600	39.950	39.200	39.890	36.587	16,266
2023-12-21	39.300	39.776	39.300	39.420	36.156	14,100
2023-12-20	39.440	39.700	39.200	39.485	36.215	108,776
2023-12-19	39.440	39.440	39.090	39.395	36.133	197,080

← NewerPage 12 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.