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
2023-12-18	39.070	39.540	39.070	39.410	36.147	122,075
2023-12-15	39.580	39.800	38.990	39.760	36.468	1,497,757
2023-12-14	39.400	39.770	39.180	39.350	36.092	219,379
2023-12-13	38.060	39.160	38.060	39.155	35.913	289,909
2023-12-12	37.450	38.140	37.450	37.780	34.652	29,945
2023-12-11	37.380	37.810	37.380	37.575	34.463	60,650
2023-12-08	37.100	37.520	36.820	37.405	34.308	7,732
2023-12-07	36.800	37.270	36.800	37.080	34.009	18,238
2023-12-06	37.240	37.450	35.620	37.150	34.074	76,285
2023-12-05	36.830	37.190	36.830	36.985	33.922	47,816
2023-12-04	36.790	37.180	36.530	37.025	33.959	36,755
2023-12-01	36.780	37.120	36.780	36.990	33.927	27,855
2023-11-30	36.830	36.880	35.620	36.725	33.684	241,121
2023-11-29	36.300	36.830	36.280	36.495	33.473	76,839
2023-11-28	36.320	36.580	36.100	36.395	33.381	143,076
2023-11-27	36.080	36.410	36.080	36.200	33.202	46,151
2023-11-24	35.880	36.280	35.880	36.030	33.046	135,585
2023-11-23	35.890	36.110	35.750	35.915	32.941	79,223
2023-11-22	36.210	36.410	34.760	36.120	33.129	89,549
2023-11-21	35.750	36.200	35.750	36.035	33.051	124,338
2023-11-20	35.740	36.100	35.740	35.860	32.891	30,706
2023-11-17	35.580	35.960	35.580	35.655	32.702	258,512
2023-11-16	35.000	35.600	35.000	35.375	32.446	111,947
2023-11-15	34.390	35.200	34.390	35.165	32.253	78,241
2023-11-14	34.000	34.580	33.030	34.335	31.492	261,193
2023-11-13	33.730	33.890	33.370	33.675	30.886	182,601
2023-11-10	33.120	33.460	33.120	33.370	30.607	405,439
2023-11-09	33.120	33.430	33.120	33.200	30.451	174,606
2023-11-08	33.000	33.265	33.000	33.080	30.341	482,315
2023-11-07	33.350	33.480	33.100	33.425	30.657	63,710
2023-11-06	33.890	33.890	33.400	33.635	30.850	41,647
2023-11-03	34.350	34.350	33.100	33.935	31.125	31,729
2023-11-02	34.120	34.500	34.120	34.210	31.377	35,714
2023-11-01	34.100	34.190	33.790	34.055	31.235	57,883
2023-10-31	33.690	34.230	33.690	34.110	31.285	121,694
2023-10-30	33.755	33.760	32.300	33.495	30.721	50,286
2023-10-27	32.950	33.690	32.310	33.370	30.607	200,607
2023-10-26	32.170	32.930	32.170	32.910	30.185	89,683
2023-10-25	32.510	32.770	32.510	32.740	30.029	43,434
2023-10-24	32.210	32.660	32.210	32.455	29.767	89,036
2023-10-23	32.160	32.440	32.160	32.320	29.644	263,777
2023-10-20	32.500	32.500	31.980	32.070	29.414	132,324
2023-10-19	32.320	32.725	32.270	32.725	30.015	155,539
2023-10-18	33.050	33.200	32.610	32.725	30.015	48,424
2023-10-17	32.940	33.180	32.890	33.055	30.318	45,321
2023-10-16	33.200	33.500	33.080	33.320	30.561	36,332
2023-10-13	33.195	34.030	33.195	33.465	30.694	27,347
2023-10-12	33.560	33.640	33.420	33.580	30.799	51,117
2023-10-11	33.200	33.590	32.680	33.530	30.753	58,610
2023-10-10	33.220	33.600	33.220	33.350	30.588	44,379
2023-10-09	32.600	33.060	32.600	32.990	30.258	35,182
2023-10-06	32.120	33.020	32.120	32.770	30.056	149,886
2023-10-05	32.970	33.370	32.024	32.335	29.657	103,675
2023-10-04	33.400	33.630	33.100	33.530	30.753	32,152
2023-10-03	33.330	33.880	33.260	33.475	30.703	193,161
2023-10-02	34.020	34.300	33.690	33.825	31.024	35,655
2023-09-29	33.940	34.300	33.820	33.955	31.143	80,832
2023-09-28	33.860	33.960	33.590	33.890	31.084	102,203
2023-09-27	33.850	34.080	33.700	33.865	31.061	26,643
2023-09-26	33.730	34.190	33.730	34.185	31.354	113,758

← NewerPage 13 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.