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
2022-07-18	21.850	21.850	21.710	21.775	18.923	71,327
2022-07-15	21.122	21.680	21.122	21.515	18.697	79,120
2022-07-14	21.070	21.238	20.900	21.045	18.289	40,619
2022-07-13	21.420	21.500	21.170	21.210	18.432	40,303
2022-07-12	21.370	21.750	21.370	21.650	18.815	36,806
2022-07-11	21.580	21.590	21.410	21.435	18.628	260,986
2022-07-08	21.530	21.850	21.240	21.800	18.945	73,829
2022-07-07	20.860	21.310	20.860	21.180	18.406	41,325
2022-07-06	20.900	21.130	20.770	20.775	18.054	123,315
2022-07-05	21.600	21.810	20.860	20.950	18.206	333,557
2022-07-04	21.650	21.830	21.650	21.775	18.923	155,482
2022-07-01	21.740	21.740	21.500	21.580	18.754	59,123
2022-06-30	23.450	23.450	22.750	22.965	18.913	58,753
2022-06-29	23.550	23.760	23.480	23.490	19.345	68,527
2022-06-28	23.800	24.000	23.610	23.940	19.716	14,046
2022-06-27	23.870	23.870	23.260	23.380	19.255	233,658
2022-06-24	23.640	23.820	23.470	23.800	19.600	14,038
2022-06-23	23.360	23.770	23.320	23.560	19.403	61,595
2022-06-22	24.160	24.160	23.350	23.745	19.555	46,432
2022-06-21	24.620	24.700	24.230	24.330	20.037	21,315
2022-06-20	24.630	24.630	24.360	24.455	20.140	37,848
2022-06-17	24.220	24.800	24.040	24.535	20.206	1,245,985
2022-06-16	24.050	24.175	23.950	24.175	19.909	1,610,905
2022-06-15	24.050	24.520	24.040	24.335	20.041	22,443
2022-06-14	24.300	24.450	23.930	24.210	19.938	23,092
2022-06-13	24.930	24.930	24.240	24.245	19.967	28,452
2022-06-10	25.660	25.780	25.050	25.190	20.745	80,696
2022-06-09	26.560	26.560	25.360	25.570	21.058	676,604
2022-06-08	26.890	26.890	26.420	26.575	21.886	30,214
2022-06-07	26.670	26.900	26.670	26.815	22.083	45,313
2022-06-06	26.755	26.870	26.680	26.755	22.034	14,903
2022-06-01	26.750	26.750	26.260	26.470	21.799	37,620
2022-05-31	26.630	26.900	26.396	26.485	21.812	129,345
2022-05-30	26.600	26.850	26.600	26.700	21.989	53,839
2022-05-27	26.320	26.730	26.320	26.680	21.972	124,619
2022-05-26	25.950	26.360	25.930	26.350	21.701	7,409
2022-05-25	25.670	25.870	25.670	25.800	21.248	115,798
2022-05-24	25.600	25.790	25.470	25.520	21.017	13,334
2022-05-23	25.470	25.770	25.470	25.765	21.219	26,656
2022-05-20	25.600	25.810	25.370	25.370	20.893	16,709
2022-05-19	25.360	25.360	25.000	25.355	20.881	76,903
2022-05-18	25.150	25.730	25.130	25.655	21.128	74,835
2022-05-17	24.650	25.160	24.650	25.140	20.704	301,182
2022-05-16	24.490	24.820	24.280	24.690	20.333	24,072
2022-05-13	24.380	24.380	24.030	24.225	19.950	101,734
2022-05-12	24.090	24.600	24.090	24.365	20.066	31,610
2022-05-11	24.430	24.610	24.210	24.510	20.185	109,164
2022-05-10	24.300	24.300	23.830	24.115	19.860	44,100
2022-05-09	24.255	24.350	23.640	23.830	19.625	101,961
2022-05-06	24.450	24.480	24.150	24.150	19.889	44,588
2022-05-05	24.950	24.970	24.400	24.630	20.284	418,490
2022-05-04	24.500	24.870	24.420	24.590	20.251	685,132
2022-05-03	24.500	24.780	24.320	24.735	20.371	71,188
2022-04-29	24.840	24.940	24.580	24.635	20.288	170,194
2022-04-28	24.690	25.210	24.600	24.695	20.338	127,306
2022-04-27	24.550	24.950	24.310	24.740	20.375	105,838
2022-04-26	24.600	25.028	24.600	24.730	20.366	166,725
2022-04-25	24.180	24.510	24.180	24.415	20.107	146,938
2022-04-22	24.800	24.890	24.560	24.765	20.395	726,659
2022-04-21	24.890	25.120	24.890	25.055	20.634	42,782

← NewerPage 19 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.