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
2026-07-30	105.50	110.10	105.50	109.70	109.70	24,888
2026-07-29	104.10	111.30	104.10	106.00	106.00	121,952
2026-07-28	107.00	110.60	106.40	107.49	107.49	663,582
2026-07-27	114.50	115.90	108.90	108.90	108.90	159,334
2026-07-24	113.20	116.10	111.90	114.20	114.20	18,174
2026-07-23	116.00	117.00	113.70	114.30	114.30	250,808
2026-07-22	118.10	118.10	115.30	116.50	116.50	313,313
2026-07-21	116.50	118.10	116.50	117.90	117.90	48,337
2026-07-20	117.55	118.10	116.55	116.90	116.90	174,978
2026-07-17	117.80	119.74	115.80	117.20	117.20	80,137
2026-07-16	120.00	122.40	117.50	119.20	119.20	33,943
2026-07-15	120.60	122.80	118.00	120.95	120.95	42,456
2026-07-14	117.30	120.10	117.30	119.40	119.40	9,164
2026-07-13	118.00	120.15	117.90	118.50	118.50	2,254
2026-07-10	119.80	121.20	119.40	120.00	120.00	181,399
2026-07-09	120.10	121.90	120.10	121.45	121.45	18,230
2026-07-08	120.00	120.80	117.00	118.90	118.90	8,940
2026-07-07	122.00	125.20	120.00	120.35	120.35	81,547
2026-07-06	121.81	124.90	121.81	122.70	122.70	1,357,311
2026-07-03	123.80	124.70	123.00	124.65	124.65	7,672
2026-07-02	123.20	125.60	121.30	123.85	123.85	27,031
2026-07-01	129.30	130.40	122.90	123.60	123.60	694,605
2026-06-30	127.55	130.30	125.10	127.80	127.80	21,413
2026-06-29	127.70	127.70	125.40	125.70	125.70	11,652
2026-06-26	129.70	129.70	126.20	127.80	126.29	11,344
2026-06-25	131.50	131.60	129.00	129.60	128.07	1,421,483
2026-06-24	132.00	132.80	126.90	130.15	128.61	291,619
2026-06-23	132.50	132.50	127.80	131.30	129.75	1,869,822
2026-06-22	131.10	134.30	130.40	132.15	130.59	60,408
2026-06-19	129.00	131.10	128.60	129.70	128.17	117,906
2026-06-18	130.00	132.20	127.30	130.80	129.25	233,201
2026-06-17	126.00	128.85	126.00	128.60	127.08	183,572
2026-06-16	126.50	127.30	124.70	125.85	124.36	12,709
2026-06-15	128.10	128.10	124.69	126.00	124.51	14,157
2026-06-12	125.20	126.50	122.80	123.80	122.34	4,753
2026-06-11	121.60	124.70	118.20	124.25	122.78	44,228
2026-06-10	117.10	119.40	114.90	117.60	116.21	39,305
2026-06-09	125.00	125.50	117.05	117.05	115.67	80,986
2026-06-08	124.00	125.60	122.46	123.40	121.94	13,273
2026-06-05	126.50	128.30	125.00	126.10	124.61	13,137
2026-06-04	123.50	126.90	123.10	125.05	123.57	96,258
2026-06-03	120.90	125.20	120.90	124.40	122.93	64,999
2026-06-02	121.70	124.00	121.10	122.60	121.15	588,970
2026-06-01	125.50	126.40	121.70	122.85	121.40	88,434
2026-05-29	125.70	126.00	123.40	125.40	123.92	17,347
2026-05-28	126.60	126.60	124.60	125.80	124.31	27,159
2026-05-27	126.50	129.97	125.10	126.55	125.05	323,047
2026-05-26	124.70	128.00	123.30	125.90	124.41	90,567
2026-05-22	123.60	127.30	122.20	123.40	121.94	112,540
2026-05-21	126.50	128.00	123.95	125.40	123.92	804,024
2026-05-20	124.40	127.30	122.10	126.20	124.71	106,780
2026-05-19	124.90	127.40	122.00	124.20	122.73	11,274,425
2026-05-18	130.00	134.70	130.00	131.45	129.90	17,157
2026-05-15	134.50	138.20	132.00	133.55	131.97	129,648
2026-05-14	132.40	137.10	130.60	136.40	134.79	56,174
2026-05-13	133.00	133.80	128.90	132.20	130.64	90,404
2026-05-12	133.30	135.80	128.90	129.45	127.92	54,841
2026-05-11	139.00	139.70	131.50	136.50	134.89	303,546
2026-05-08	137.00	140.90	135.40	137.70	136.07	82,625
2026-05-07	138.00	142.60	138.00	139.60	137.95	43,618

← NewerPage 2 of 5 · 254 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.