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
2022-01-24	22.800	23.020	22.200	22.335	18.394	264,156
2022-01-21	23.000	23.114	22.680	23.010	18.950	408,240
2022-01-20	22.910	23.250	22.910	23.120	19.040	202,892
2022-01-19	23.580	23.580	22.410	22.720	18.711	166,890
2022-01-18	23.900	23.940	23.640	23.660	19.485	106,400
2022-01-17	24.220	24.220	24.010	24.170	19.905	157,736
2022-01-14	24.120	24.120	23.863	24.035	19.794	188,138
2022-01-13	24.826	24.826	24.640	24.765	20.083	37,183
2022-01-12	24.860	24.860	24.630	24.770	20.087	203,008
2022-01-11	24.600	24.723	24.310	24.560	19.917	117,687
2022-01-10	24.110	24.480	23.850	24.155	19.588	653,893
2022-01-07	23.755	23.890	23.530	23.755	19.264	5,767,725
2022-01-06	23.500	23.930	23.470	23.695	19.215	9,125
2022-01-05	23.850	23.970	23.810	23.905	19.386	98,323
2022-01-04	23.900	24.080	23.830	23.900	19.382	45,628
2021-12-31	23.540	23.540	23.540	23.540	19.090	0
2021-12-30	23.250	23.580	23.250	23.540	19.090	26,985
2021-12-29	23.140	23.370	23.140	23.370	18.952	30,088
2021-12-24	23.015	23.015	23.015	23.015	18.664	0
2021-12-23	22.590	23.050	22.590	23.015	18.664	13,767
2021-12-22	22.220	22.600	22.070	22.595	18.323	154,120
2021-12-21	21.820	22.190	21.820	22.110	17.930	213,518
2021-12-20	21.110	21.570	20.600	21.570	17.492	200,926
2021-12-17	21.430	21.868	21.430	21.665	17.569	100,609
2021-12-16	21.400	21.690	21.390	21.670	17.573	292,123
2021-12-15	21.100	21.370	21.090	21.245	17.229	34,670
2021-12-14	21.210	21.380	21.210	21.335	17.301	94,881
2021-12-13	21.450	21.560	21.150	21.360	17.322	28,668
2021-12-10	21.350	21.570	21.350	21.535	17.464	161,244
2021-12-09	21.710	21.760	21.395	21.395	17.350	31,843
2021-12-08	21.900	22.050	21.470	21.770	17.654	733,084
2021-12-07	22.170	22.340	22.015	22.125	17.942	344,249
2021-12-06	21.600	21.950	21.470	21.755	17.642	35,466
2021-12-03	21.425	21.425	21.425	21.425	17.374	95,040
2021-12-02	21.150	21.540	21.150	21.540	17.468	37,677
2021-12-01	21.470	21.880	21.470	21.745	17.634	334,588
2021-11-30	21.300	21.550	21.050	21.445	17.391	142,512
2021-11-29	21.410	21.580	21.080	21.515	17.447	169,647
2021-11-26	21.730	21.730	21.020	21.140	17.143	263,441
2021-11-25	22.470	22.470	22.140	22.470	18.222	529,353
2021-11-24	22.440	22.440	22.117	22.300	18.084	163,454
2021-11-23	21.900	22.370	21.860	22.215	18.015	324,603
2021-11-22	21.920	22.060	21.430	21.755	17.642	135,756
2021-11-19	22.450	22.580	21.675	21.675	17.577	95,329
2021-11-18	22.810	22.810	22.400	22.475	18.226	371,264
2021-11-17	23.000	23.130	22.846	22.990	18.644	53,724
2021-11-16	23.450	23.500	23.120	23.185	18.802	48,757
2021-11-15	23.200	23.533	23.200	23.490	19.049	169,068
2021-11-12	23.630	23.630	22.750	23.420	18.992	507,851
2021-11-11	23.330	23.580	23.050	23.210	18.822	477,827
2021-11-10	23.200	23.540	23.200	23.540	19.090	51,453
2021-11-09	23.200	23.430	23.200	23.280	18.879	485,681
2021-11-08	23.000	23.350	22.960	23.125	18.753	172,947
2021-11-05	22.360	23.340	22.360	23.265	18.867	56,308
2021-11-04	22.700	22.910	22.367	22.605	18.331	88,540
2021-11-03	22.700	22.820	22.380	22.565	18.299	234,633
2021-11-02	23.010	23.010	22.720	22.980	18.635	163,877
2021-11-01	23.050	23.160	22.980	23.135	18.761	18,988
2021-10-29	22.730	22.750	22.530	22.645	18.364	43,072
2021-10-28	22.700	22.740	22.420	22.440	18.198	1,631,808

← NewerPage 21 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.