ACS Actividades de Construccion y Servicios SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 23.240 | 23.240 | 22.680 | 22.895 | 18.567 | 52,987 |
| 2021-10-26 | 23.070 | 23.150 | 22.920 | 22.960 | 18.619 | 587,737 |
| 2021-10-25 | 22.900 | 22.990 | 22.560 | 22.910 | 18.579 | 195,823 |
| 2021-10-22 | 23.200 | 23.260 | 22.960 | 23.250 | 18.854 | 69,769 |
| 2021-10-21 | 22.910 | 23.190 | 22.910 | 23.065 | 18.704 | 111,432 |
| 2021-10-20 | 22.590 | 23.000 | 22.580 | 22.965 | 18.623 | 625,697 |
| 2021-10-19 | 22.500 | 22.650 | 22.409 | 22.640 | 18.360 | 157,113 |
| 2021-10-18 | 22.730 | 22.730 | 22.340 | 22.490 | 18.238 | 109,043 |
| 2021-10-15 | 22.690 | 22.760 | 22.440 | 22.715 | 18.421 | 130,223 |
| 2021-10-14 | 22.590 | 22.630 | 22.240 | 22.265 | 18.056 | 103,828 |
← NewerPage 22 of 22 · 1,270 trading days
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.