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
2022-04-20	24.960	24.960	24.780	24.845	20.461	123,792
2022-04-19	24.970	24.970	24.740	24.865	20.478	387,863
2022-04-14	24.960	25.090	24.750	24.885	20.494	484,601
2022-04-13	24.700	24.900	24.520	24.900	20.506	601,904
2022-04-12	24.680	24.680	24.190	24.585	20.247	371,248
2022-04-11	24.150	24.500	24.000	24.355	20.058	332,536
2022-04-08	23.760	24.110	23.760	24.060	19.815	318,384
2022-04-07	23.410	24.060	23.410	23.470	19.329	742,160
2022-04-06	24.300	24.500	23.380	23.475	19.333	476,990
2022-04-05	24.450	24.450	24.140	24.370	20.070	395,667
2022-04-04	24.720	24.720	24.170	24.170	19.905	947,981
2022-04-01	24.500	24.740	24.320	24.695	20.338	402,931
2022-03-31	24.500	24.900	24.380	24.550	20.218	460,260
2022-03-30	24.580	24.919	24.580	24.800	20.424	374,262
2022-03-29	24.830	25.040	24.830	24.870	20.482	382,612
2022-03-28	24.670	24.990	24.670	24.880	20.490	427,104
2022-03-25	24.788	24.788	24.510	24.520	20.193	425,562
2022-03-24	24.530	24.730	24.530	24.720	20.358	131,166
2022-03-23	24.380	24.860	24.380	24.590	20.251	447,293
2022-03-22	24.460	24.670	24.220	24.570	20.235	382,590
2022-03-21	23.970	24.330	23.970	24.300	20.012	374,853
2022-03-18	24.640	24.760	24.096	24.205	19.934	425,801
2022-03-17	24.400	24.700	24.360	24.465	20.148	128,642
2022-03-16	24.260	24.670	24.260	24.365	20.066	46,987
2022-03-15	23.650	24.200	23.560	24.020	19.782	70,501
2022-03-14	23.620	24.000	23.620	23.730	19.543	178,149
2022-03-11	22.920	23.580	22.830	23.365	19.242	8,336
2022-03-10	22.550	23.011	22.550	22.800	18.777	51,610
2022-03-09	22.230	22.920	22.230	22.770	18.752	49,702
2022-03-08	20.920	22.070	20.920	21.765	17.925	46,150
2022-03-07	21.020	21.150	19.870	20.890	17.204	97,778
2022-03-04	21.700	21.830	21.260	21.270	17.517	531,777
2022-03-03	22.150	22.590	21.850	21.885	18.023	612,259
2022-03-02	21.300	22.510	21.150	22.505	18.534	458,034
2022-03-01	22.000	22.070	21.420	21.535	17.735	380,075
2022-02-28	21.460	21.822	21.150	21.670	17.846	481,023
2022-02-25	21.920	22.070	20.890	22.040	18.151	156,607
2022-02-24	20.810	21.660	20.740	21.325	17.562	89,904
2022-02-23	21.950	22.320	21.810	22.090	18.192	154,568
2022-02-22	21.500	21.940	21.060	21.850	17.995	35,892
2022-02-21	22.300	22.512	21.920	22.040	18.151	30,804
2022-02-18	22.213	22.740	22.213	22.220	18.299	113,196
2022-02-17	22.760	22.760	22.340	22.440	18.480	4,342
2022-02-16	22.580	22.710	22.350	22.570	18.588	17,995
2022-02-15	21.820	22.330	21.820	22.310	18.373	52,252
2022-02-14	22.070	22.070	21.590	21.845	17.990	255,608
2022-02-11	22.420	22.603	22.320	22.520	18.546	88,724
2022-02-10	22.650	23.020	22.600	22.870	18.835	15,955
2022-02-09	22.650	22.895	22.470	22.895	18.855	59,279
2022-02-08	22.100	22.410	22.100	22.260	18.332	451,672
2022-02-07	22.630	22.630	22.060	22.390	18.439	257,866
2022-02-04	22.950	22.950	22.270	22.490	18.522	59,655
2022-02-03	22.880	22.880	22.510	22.620	18.629	3,494,644
2022-02-02	22.640	22.650	22.418	22.570	18.588	86,328
2022-02-01	22.370	22.560	22.370	22.415	18.460	85,537
2022-01-31	22.520	22.580	22.220	22.400	18.448	56,575
2022-01-28	22.500	22.570	22.110	22.135	18.229	77,882
2022-01-27	22.510	22.940	22.510	22.860	18.826	145,972
2022-01-26	22.830	23.130	22.830	22.955	18.905	49,920
2022-01-25	22.700	22.780	22.370	22.545	18.567	369,369

← NewerPage 20 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.