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
2026-05-06	135.70	140.60	135.70	139.90	138.25	49,889
2026-05-05	122.00	133.90	119.90	133.45	131.87	227,892
2026-05-01	122.05	122.05	122.05	122.05	120.61	0
2026-04-30	118.50	122.60	116.30	122.05	120.61	110,288
2026-04-29	119.10	122.20	119.10	120.10	118.68	85,640
2026-04-28	121.50	124.90	118.50	119.50	118.09	33,621
2026-04-27	122.30	123.40	120.69	121.60	120.16	48,170
2026-04-24	121.40	125.30	120.20	122.60	121.15	70,468
2026-04-23	121.70	123.95	119.40	123.90	122.43	85,436
2026-04-22	121.55	123.60	121.55	122.75	121.30	51,451
2026-04-21	122.90	123.10	120.80	121.85	120.41	203,392
2026-04-20	120.50	123.10	120.50	122.05	120.61	13,971
2026-04-17	121.20	123.30	118.90	122.65	121.20	67,565
2026-04-16	125.00	126.10	121.50	122.30	120.85	25,102
2026-04-15	124.50	125.00	121.90	122.70	121.25	165,189
2026-04-14	123.00	125.10	122.40	124.40	122.93	194,501
2026-04-13	119.00	119.90	115.80	118.70	117.30	13,097
2026-04-10	120.50	122.40	119.40	120.40	118.98	165,271
2026-04-09	120.00	121.20	116.70	119.35	117.94	53,176
2026-04-08	118.40	122.20	116.80	119.05	117.64	207,544
2026-04-07	111.00	112.70	110.20	111.90	110.58	42,333
2026-04-02	109.80	112.10	107.80	110.80	109.49	47,171
2026-04-01	109.10	112.40	109.10	112.10	110.77	27,115
2026-03-31	101.40	106.00	101.40	105.90	104.65	93,469
2026-03-30	101.60	103.80	101.60	102.90	101.68	26,422
2026-03-27	105.30	105.30	101.00	103.30	102.08	44,306
2026-03-26	106.00	106.40	104.20	105.15	103.91	106,550
2026-03-25	107.40	108.40	106.60	106.60	105.34	38,048
2026-03-24	105.00	107.80	103.90	105.10	103.86	17,543
2026-03-23	100.00	107.90	98.600	105.95	104.70	19,201
2026-03-20	106.70	107.80	103.10	104.05	102.82	12,004
2026-03-19	108.20	108.20	103.70	105.30	104.05	30,392
2026-03-18	111.00	111.30	108.70	108.95	107.66	20,465
2026-03-17	107.60	108.10	104.10	107.85	106.57	30,036
2026-03-16	103.00	106.20	103.00	105.40	104.15	22,771
2026-03-13	105.20	105.20	103.10	103.50	102.28	6,901
2026-03-12	108.10	108.10	104.00	105.20	103.96	84,506
2026-03-11	107.60	108.50	105.50	107.05	105.78	10,592
2026-03-10	107.70	108.10	105.50	107.45	106.18	59,372
2026-03-09	99.000	103.90	98.100	103.60	102.37	20,017
2026-03-06	105.00	107.30	100.70	102.30	101.09	33,392
2026-03-05	109.80	109.80	104.35	104.70	103.46	210,394
2026-03-04	99.500	107.90	99.500	107.15	105.88	84,668
2026-03-03	106.70	106.70	102.30	104.70	103.46	65,077
2026-03-02	106.50	109.61	105.30	108.80	107.51	39,226
2026-02-27	110.20	111.10	108.50	109.50	108.21	139,453
2026-02-26	110.00	111.70	107.40	109.00	107.71	22,929
2026-02-25	106.90	109.50	106.00	108.30	107.02	66,024
2026-02-24	106.40	109.00	104.10	108.10	106.82	133,894
2026-02-23	106.10	108.20	104.40	105.95	104.70	137,847
2026-02-20	106.00	107.60	104.60	106.70	105.44	16,860
2026-02-19	104.00	106.60	103.30	103.85	102.62	19,890
2026-02-18	102.40	106.01	100.10	105.10	103.86	40,779
2026-02-17	102.40	104.70	100.50	101.83	100.62	26,693
2026-02-16	100.00	102.91	99.800	102.65	101.44	31,904
2026-02-13	97.550	99.300	95.650	98.600	97.434	57,840
2026-02-12	100.80	102.30	97.500	97.950	96.792	53,797
2026-02-11	97.525	100.50	97.525	99.175	98.002	110,201
2026-02-10	99.500	99.900	97.525	98.375	97.212	139,386
2026-02-09	95.400	100.09	95.400	99.875	98.694	170,441

← NewerPage 3 of 5 · 253 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.