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
2023-03-31	29.190	29.470	29.190	29.275	25.845	239,519
2023-03-30	28.730	29.220	28.730	29.165	25.747	175,716
2023-03-29	28.220	28.740	28.220	28.560	25.213	17,835
2023-03-28	28.000	28.300	27.970	28.300	24.984	241,036
2023-03-27	28.060	28.270	28.060	28.150	24.851	52,533
2023-03-24	27.820	28.580	27.820	28.055	24.767	186,378
2023-03-23	28.990	29.030	28.670	28.980	25.584	47,339
2023-03-22	29.130	29.130	28.920	29.100	25.690	137,683
2023-03-21	28.760	29.250	28.700	29.120	25.708	579,415
2023-03-20	27.900	28.576	27.510	28.325	25.006	74,813
2023-03-17	28.440	28.730	27.820	28.100	24.807	622,525
2023-03-16	28.030	28.590	27.990	28.505	25.165	114,430
2023-03-15	28.550	28.870	28.030	28.860	25.478	82,411
2023-03-14	28.170	28.880	28.170	28.790	25.416	128,746
2023-03-13	28.200	28.210	27.290	28.145	24.847	184,197
2023-03-10	28.210	28.260	27.950	28.080	24.790	82,527
2023-03-09	28.700	28.880	28.480	28.490	25.151	76,943
2023-03-08	28.640	28.930	28.640	28.910	25.522	724,185
2023-03-07	28.640	28.860	28.595	28.595	25.244	148,494
2023-03-06	28.790	28.810	28.622	28.730	25.363	81,244
2023-03-03	28.560	28.760	28.560	28.655	25.297	55,405
2023-03-02	28.880	28.880	28.560	28.825	25.447	48,114
2023-03-01	28.480	28.970	28.480	28.820	25.443	358,923
2023-02-28	27.990	28.970	27.990	28.830	25.452	224,814
2023-02-27	28.010	28.220	28.010	28.075	24.785	67,973
2023-02-24	27.760	28.190	27.760	27.960	24.684	489,106
2023-02-23	26.650	27.763	26.650	27.570	24.339	238,789
2023-02-22	26.740	26.960	26.567	26.790	23.651	95,680
2023-02-21	27.000	27.090	26.720	26.985	23.823	38,453
2023-02-20	27.420	27.590	27.020	27.165	23.982	19,230
2023-02-17	27.100	27.480	27.100	27.235	24.044	64,494
2023-02-16	27.310	27.525	27.210	27.210	24.021	182,743
2023-02-15	27.440	27.530	27.380	27.385	24.176	89,099
2023-02-14	27.500	27.620	27.240	27.525	24.300	365,748
2023-02-13	27.170	27.170	26.990	27.115	23.938	394,350
2023-02-10	27.270	27.390	26.960	26.970	23.810	75,794
2023-02-09	27.690	27.690	27.280	27.560	24.330	47,679
2023-02-08	27.290	27.530	27.260	27.390	24.180	81,464
2023-02-07	27.320	27.560	27.130	27.130	23.951	86,294
2023-02-06	27.500	27.810	27.260	27.480	24.260	113,266
2023-02-03	27.730	27.973	27.655	27.655	24.414	346,875
2023-02-02	27.390	27.910	27.370	27.705	24.458	136,837
2023-02-01	27.290	27.380	27.066	27.360	24.154	60,806
2023-01-31	26.900	27.143	26.860	26.955	23.796	63,402
2023-01-30	26.870	27.140	26.870	26.970	23.810	132,523
2023-01-27	27.000	27.083	26.850	26.965	23.805	74,137
2023-01-26	27.140	27.140	26.910	26.965	23.805	83,364
2023-01-25	27.180	27.200	26.950	27.190	24.004	80,769
2023-01-24	26.900	27.120	26.880	27.025	23.858	369,335
2023-01-23	27.440	27.440	26.840	26.870	23.721	286,912
2023-01-20	27.510	27.710	27.510	27.575	24.344	129,877
2023-01-19	28.300	28.330	27.980	28.045	24.415	112,762
2023-01-18	28.570	28.570	28.430	28.540	24.846	128,069
2023-01-17	28.550	28.620	28.320	28.605	24.903	120,068
2023-01-16	28.380	28.620	28.380	28.510	24.820	197,156
2023-01-13	28.400	28.493	28.290	28.380	24.707	461,680
2023-01-12	28.440	28.490	27.920	28.460	24.777	46,016
2023-01-11	28.200	28.450	27.970	27.980	24.359	248,255
2023-01-10	28.280	28.280	28.040	28.200	24.550	100,394
2023-01-09	27.930	28.470	27.930	28.265	24.607	140,803

← NewerPage 16 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.