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
2022-10-12	22.510	22.510	22.260	22.260	19.379	121,727
2022-10-11	22.240	22.610	22.200	22.375	19.479	20,369
2022-10-10	22.600	22.640	22.130	22.440	19.536	30,210
2022-10-07	23.040	23.150	22.787	22.850	19.893	49,013
2022-10-06	23.600	23.600	22.960	23.115	20.123	39,157
2022-10-05	23.240	23.530	23.240	23.440	20.406	62,735
2022-10-04	23.250	23.770	23.250	23.700	20.633	8,739
2022-10-03	22.850	23.190	22.850	23.190	20.189	104,168
2022-09-30	22.670	23.210	22.670	23.170	20.171	64,184
2022-09-29	22.600	22.720	22.230	22.675	19.740	81,363
2022-09-28	22.255	22.585	21.910	22.515	19.601	85,280
2022-09-27	22.010	22.270	22.010	22.245	19.366	7,835
2022-09-26	21.830	22.310	21.830	22.270	19.388	78,623
2022-09-23	22.300	22.540	21.980	22.080	19.222	93,972
2022-09-22	22.520	22.520	22.300	22.335	19.444	5,695,544
2022-09-21	22.490	22.670	22.240	22.470	19.562	103,448
2022-09-20	22.850	23.100	22.340	22.350	19.457	174,417
2022-09-16	23.000	23.110	22.790	22.825	19.871	60,896
2022-09-15	23.000	23.340	23.000	23.120	20.128	120,876
2022-09-14	22.960	23.280	22.940	23.015	20.036	14,051
2022-09-13	23.490	23.500	22.960	23.040	20.058	26,348
2022-09-12	23.210	23.650	23.210	23.490	20.450	25,683
2022-09-09	22.755	23.070	22.720	22.945	19.975	33,831
2022-09-08	22.780	22.780	22.450	22.520	19.605	6,346
2022-09-07	22.192	22.640	22.192	22.610	19.684	32,275
2022-09-06	22.300	22.490	22.300	22.450	19.545	10,880
2022-09-05	22.100	22.460	22.100	22.435	19.531	23,686
2022-09-02	22.700	22.720	22.310	22.490	19.579	15,527
2022-09-01	21.950	22.400	21.950	22.210	19.336	780,100
2022-08-31	21.970	22.220	21.940	22.025	19.175	71,624
2022-08-30	22.450	22.650	22.280	22.440	19.536	70,905
2022-08-26	22.720	23.000	22.350	22.510	19.597	18,660
2022-08-25	22.800	23.090	22.690	22.785	19.836	42,115
2022-08-24	23.030	23.030	22.690	22.995	20.019	44,298
2022-08-23	23.180	23.180	23.000	23.110	20.119	12,147
2022-08-22	23.755	23.820	22.850	23.045	20.063	47,854
2022-08-19	24.090	24.090	23.820	23.980	20.877	10,706
2022-08-18	24.070	24.180	24.070	24.175	21.046	22,981
2022-08-17	23.990	24.500	23.990	24.210	21.077	45,168
2022-08-16	24.204	24.500	24.204	24.430	21.268	37,614
2022-08-15	24.160	24.160	24.000	24.090	20.972	21,989
2022-08-12	23.950	24.130	23.950	24.020	20.911	37,036
2022-08-11	23.980	24.220	23.910	24.060	20.946	1,545,239
2022-08-10	23.930	23.980	23.780	23.785	20.707	318,241
2022-08-09	23.700	24.030	23.370	23.905	20.811	18,175
2022-08-08	23.370	23.620	23.370	23.430	20.398	19,789
2022-08-05	23.040	23.350	23.040	23.065	20.080	14,984
2022-08-04	23.150	23.290	23.150	23.150	20.154	37,761
2022-08-03	23.070	23.410	23.030	23.335	20.315	47,171
2022-08-02	22.900	23.130	22.630	22.945	19.975	97,561
2022-08-01	23.470	23.470	22.787	22.860	19.866	1,212,845
2022-07-29	23.000	23.590	22.920	23.530	20.448	93,327
2022-07-28	22.530	22.850	22.530	22.535	19.584	273,909
2022-07-27	22.520	22.783	22.520	22.660	19.692	561,743
2022-07-26	22.570	22.590	22.280	22.510	19.562	13,700
2022-07-25	22.520	22.560	22.180	22.335	19.410	11,862
2022-07-22	21.760	22.223	21.760	22.040	19.154	503,987
2022-07-21	21.930	22.000	21.550	21.715	18.871	59,577
2022-07-20	22.050	22.172	21.730	21.740	18.893	102,524
2022-07-19	21.860	22.250	21.610	22.035	19.149	20,468

← NewerPage 18 of 22 · 1,263 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.