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
2023-07-03	31.960	32.170	31.766	32.030	28.277	40,769
2023-06-30	31.800	32.220	31.800	32.160	28.391	32,292
2023-06-29	31.500	31.910	31.490	31.830	28.100	23,296
2023-06-28	31.300	31.520	31.300	31.385	27.707	122,288
2023-06-27	31.000	31.340	30.960	31.190	27.535	124,797
2023-06-26	30.720	31.170	30.670	30.960	27.332	121,542
2023-06-23	31.000	31.010	30.760	30.900	27.279	218,259
2023-06-22	31.150	31.270	30.950	31.225	27.566	32,785
2023-06-21	31.140	31.370	31.140	31.160	27.509	30,943
2023-06-20	31.160	31.160	31.000	31.115	27.469	41,775
2023-06-19	31.240	31.440	31.010	31.090	27.447	34,977
2023-06-16	31.500	31.705	31.270	31.705	27.990	30,795
2023-06-15	31.160	31.400	31.157	31.170	27.517	16,617
2023-06-14	31.390	31.390	31.190	31.335	27.663	53,427
2023-06-13	31.770	31.950	31.330	31.495	27.804	84,628
2023-06-12	31.560	31.920	31.560	31.845	28.113	68,385
2023-06-09	31.310	31.484	31.170	31.325	27.654	27,479
2023-06-08	31.060	31.315	31.060	31.150	27.500	203,011
2023-06-07	31.100	31.420	31.100	31.160	27.509	73,529
2023-06-06	31.320	31.320	30.990	31.305	27.637	94,387
2023-06-05	31.500	31.670	31.340	31.360	27.685	37,789
2023-06-02	31.430	31.590	30.950	31.235	27.575	155,620
2023-06-01	31.290	31.566	31.290	31.490	27.800	66,599
2023-05-31	30.900	31.360	30.900	31.350	27.676	1,320,123
2023-05-30	31.630	31.630	31.180	31.215	27.557	112,377
2023-05-26	31.220	31.220	30.780	31.100	27.456	102,078
2023-05-25	30.960	30.960	30.730	30.780	27.173	66,925
2023-05-24	30.920	30.920	30.699	30.865	27.248	177,356
2023-05-23	31.300	31.460	31.070	31.120	27.473	72,952
2023-05-22	31.350	31.720	31.350	31.450	27.765	160,046
2023-05-19	31.030	31.520	31.030	31.360	27.685	131,787
2023-05-18	31.050	31.430	31.050	31.155	27.504	107,035
2023-05-17	30.870	31.170	30.870	30.950	27.323	66,707
2023-05-16	30.780	31.030	30.780	30.780	27.173	123,388
2023-05-15	31.000	31.150	30.500	30.750	27.147	43,446
2023-05-12	31.100	32.160	31.100	31.375	27.698	116,689
2023-05-11	31.920	32.210	31.560	31.750	28.029	63,469
2023-05-10	31.890	32.100	31.890	31.965	28.219	25,932
2023-05-09	31.550	31.994	31.550	31.820	28.091	108,191
2023-05-05	31.290	31.764	31.290	31.510	27.818	23,143
2023-05-04	31.470	31.470	31.185	31.185	27.531	57,289
2023-05-03	31.030	31.515	31.030	31.400	27.720	81,220
2023-05-02	31.200	31.300	30.920	31.275	27.610	81,506
2023-04-28	31.030	31.328	30.840	31.160	27.509	146,536
2023-04-27	31.000	31.360	31.000	31.215	27.557	394,454
2023-04-26	31.100	31.359	31.040	31.325	27.654	147,833
2023-04-25	31.650	31.812	31.160	31.200	27.544	118,076
2023-04-24	31.700	31.870	31.680	31.760	28.038	80,617
2023-04-21	31.490	31.744	31.224	31.700	27.985	199,180
2023-04-20	31.230	31.470	31.230	31.410	27.729	192,624
2023-04-19	31.110	31.460	31.110	31.430	27.747	67,923
2023-04-18	30.850	31.110	30.780	30.960	27.332	30,275
2023-04-17	30.650	31.030	30.650	30.900	27.279	233,000
2023-04-14	30.130	30.720	30.130	30.560	26.979	57,692
2023-04-13	29.840	30.164	29.840	29.995	26.480	117,319
2023-04-12	29.290	29.940	29.290	29.810	26.317	72,253
2023-04-11	29.260	29.660	29.260	29.315	25.880	7,719
2023-04-06	29.485	29.485	29.485	29.485	26.030	87,748
2023-04-05	29.510	29.760	29.510	29.630	26.158	47,135
2023-04-04	29.500	29.670	29.441	29.665	26.189	196,199

← NewerPage 15 of 22 · 1,270 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.