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
2023-09-25	33.900	34.160	33.650	33.740	30.946	66,024
2023-09-22	33.840	34.245	33.800	34.245	31.409	35,441
2023-09-21	34.255	34.310	33.530	34.145	31.318	373,328
2023-09-20	34.190	34.490	34.190	34.305	31.464	74,819
2023-09-19	33.520	34.254	33.520	33.925	31.116	146,420
2023-09-18	33.240	33.630	33.240	33.365	30.602	100,179
2023-09-15	33.080	33.420	33.080	33.120	30.377	67,986
2023-09-14	32.570	32.945	32.570	32.935	30.208	161,239
2023-09-13	32.810	32.810	32.420	32.680	29.974	57,194
2023-09-12	32.660	32.990	32.560	32.920	30.194	180,432
2023-09-11	32.570	32.940	32.570	32.635	29.933	20,006
2023-09-08	32.430	32.620	32.430	32.565	29.868	76,215
2023-09-07	32.120	32.600	32.120	32.535	29.841	45,831
2023-09-06	32.200	32.330	32.150	32.215	29.547	22,426
2023-09-05	32.320	32.570	32.080	32.485	29.795	38,166
2023-09-04	32.500	32.620	32.280	32.520	29.827	4,451
2023-09-01	32.620	32.620	32.310	32.395	29.712	35,291
2023-08-31	32.480	32.480	32.480	32.480	29.790	175,588
2023-08-30	32.140	32.490	32.140	32.255	29.584	8,032
2023-08-29	32.170	32.420	32.170	32.335	29.657	36,088
2023-08-25	31.770	32.040	31.575	31.575	28.960	54,040
2023-08-24	31.830	32.050	31.830	31.940	29.295	20,643
2023-08-23	31.700	31.880	31.700	31.780	29.148	51,339
2023-08-22	31.500	31.820	31.490	31.515	28.905	56,314
2023-08-21	31.300	31.540	31.280	31.540	28.928	76,416
2023-08-18	31.150	31.310	30.970	31.170	28.589	29,335
2023-08-17	31.560	31.560	31.250	31.395	28.795	60,104
2023-08-16	31.600	31.680	31.420	31.505	28.896	76,903
2023-08-15	31.650	31.780	31.510	31.760	29.130	17,543
2023-08-14	31.755	31.780	31.450	31.600	28.983	46,241
2023-08-11	31.860	32.020	31.700	31.785	29.153	88,179
2023-08-10	31.700	31.700	31.700	31.700	29.075	77,335
2023-08-09	31.455	31.690	31.455	31.455	28.850	30,946
2023-08-08	31.500	31.550	31.260	31.400	28.800	34,711
2023-08-07	31.200	31.450	31.130	31.300	28.708	52,960
2023-08-04	31.215	31.420	31.215	31.215	28.630	101,208
2023-08-03	31.400	31.410	31.030	31.030	28.460	326,167
2023-08-02	31.500	31.550	30.890	31.285	28.694	17,318
2023-08-01	31.740	31.860	31.580	31.845	29.208	57,155
2023-07-31	31.786	32.020	31.786	31.825	29.190	24,796
2023-07-28	31.503	32.200	31.503	31.915	29.272	140,019
2023-07-27	31.210	32.020	31.210	31.910	29.268	222,683
2023-07-26	30.540	31.553	30.540	31.530	28.919	80,052
2023-07-25	30.550	30.580	30.270	30.425	27.906	6,740
2023-07-24	30.400	30.590	30.400	30.485	27.961	38,286
2023-07-21	30.600	30.860	30.590	30.845	28.291	215,928
2023-07-20	30.600	30.900	30.520	30.865	28.309	69,605
2023-07-19	30.000	30.420	29.800	30.360	27.846	36,130
2023-07-18	29.580	29.760	29.580	29.750	27.286	27,165
2023-07-17	29.760	29.800	29.530	29.750	27.286	88,595
2023-07-14	30.100	30.100	29.760	30.080	27.589	4,454
2023-07-13	29.650	30.130	29.650	29.875	27.401	71,073
2023-07-12	30.000	30.250	30.000	30.060	27.571	63,627
2023-07-11	29.590	30.110	29.531	29.990	27.507	163,553
2023-07-10	29.280	29.650	29.280	29.385	26.952	444,581
2023-07-07	29.200	29.430	29.100	29.370	26.938	109,994
2023-07-06	29.580	29.660	29.170	29.275	26.851	70,639
2023-07-05	30.150	30.150	29.720	29.765	27.300	67,666
2023-07-04	30.330	30.330	30.040	30.255	27.750	74,214
2023-07-03	31.960	32.170	31.766	32.030	28.277	40,769

← NewerPage 14 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.