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
2023-01-06	27.530	27.900	27.530	27.840	24.237	28,227
2023-01-05	27.400	27.460	27.230	27.275	23.745	20,655
2023-01-04	27.170	27.370	27.170	27.340	23.802	124,896
2023-01-03	27.200	27.410	27.080	27.200	23.680	233,702
2022-12-30	26.710	27.020	26.710	26.770	23.305	62,128
2022-12-29	26.920	27.050	26.760	26.890	23.410	47,955
2022-12-28	26.860	27.090	26.860	26.860	23.384	58,838
2022-12-23	26.755	26.943	26.720	26.820	23.349	393,070
2022-12-22	26.645	26.930	26.645	26.645	23.197	24,344
2022-12-21	26.270	26.740	26.270	26.485	23.057	151,501
2022-12-20	26.060	26.230	25.890	26.225	22.831	32,832
2022-12-19	26.130	26.350	26.130	26.225	22.831	48,105
2022-12-16	26.463	26.463	25.860	25.945	22.587	46,245
2022-12-15	26.520	27.090	26.520	26.615	23.170	14,520
2022-12-14	26.800	27.030	26.660	26.770	23.305	316,174
2022-12-13	26.880	27.190	26.880	26.975	23.484	501,915
2022-12-12	27.000	27.230	26.940	27.145	23.632	51,842
2022-12-09	26.950	27.270	26.950	27.125	23.614	202,360
2022-12-08	26.940	27.260	26.940	26.955	23.466	14,109
2022-12-07	27.070	27.290	27.070	27.175	23.658	66,510
2022-12-06	27.040	27.320	27.040	27.120	23.610	39,792
2022-12-05	27.150	27.270	27.120	27.240	23.715	27,857
2022-12-02	27.060	27.300	27.060	27.130	23.619	91,517
2022-12-01	27.000	27.450	26.770	27.305	23.771	14,538
2022-11-30	26.950	27.060	26.680	26.890	23.410	162,913
2022-11-29	26.430	26.970	26.430	26.745	23.284	85,638
2022-11-28	26.500	26.700	26.460	26.475	23.049	131,385
2022-11-25	26.500	26.790	26.360	26.660	23.210	45,972
2022-11-24	26.980	27.230	26.980	27.065	23.562	13,515
2022-11-23	26.800	27.140	26.800	27.140	23.628	314,609
2022-11-22	26.650	27.055	26.650	27.055	23.554	55,219
2022-11-21	26.180	26.710	26.180	26.615	23.170	242,992
2022-11-18	26.350	26.450	26.090	26.260	22.861	20,389
2022-11-17	26.390	26.390	25.890	25.940	22.583	29,083
2022-11-16	26.470	26.505	26.000	26.245	22.848	68,016
2022-11-15	26.275	26.275	26.275	26.275	22.874	75,157
2022-11-14	26.210	26.360	26.000	26.225	22.831	372,951
2022-11-11	26.020	26.020	26.020	26.020	22.652	54,718
2022-11-10	26.000	26.340	25.890	26.280	22.879	85,276
2022-11-09	25.830	26.070	25.830	25.830	22.487	30,328
2022-11-08	25.690	26.100	25.690	26.095	22.718	25,414
2022-11-07	25.930	25.930	25.540	25.910	22.557	67,118
2022-11-04	25.350	25.930	25.350	25.885	22.535	101,179
2022-11-03	25.800	25.930	25.470	25.495	22.195	45,836
2022-11-02	25.770	25.770	25.770	25.770	22.435	80,097
2022-11-01	25.855	25.855	25.855	25.855	22.509	51,091
2022-10-31	25.745	25.745	25.745	25.745	22.413	104,688
2022-10-28	25.435	25.435	25.435	25.435	22.143	64,481
2022-10-27	25.435	25.435	25.435	25.435	22.143	40,520
2022-10-26	25.215	25.215	25.215	25.215	21.952	160,185
2022-10-25	24.415	24.415	24.415	24.415	21.255	60,341
2022-10-24	24.000	24.400	24.000	24.350	21.199	223,822
2022-10-21	23.535	23.535	23.535	23.535	20.489	21,184
2022-10-20	23.760	23.760	23.760	23.760	20.685	42,648
2022-10-19	23.730	23.940	23.670	23.785	20.707	179,661
2022-10-18	23.570	23.570	23.570	23.570	20.520	46,707
2022-10-17	22.860	23.325	22.750	23.325	20.306	53,366
2022-10-14	22.720	22.950	22.530	22.700	19.762	131,638
2022-10-13	22.120	22.473	22.040	22.440	19.536	89,903
2022-10-12	22.510	22.510	22.260	22.260	19.379	121,727

← NewerPage 17 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.