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
2026-02-06	94.050	96.950	93.950	96.400	95.260	43,951
2026-02-05	93.250	95.300	92.700	93.450	92.345	13,398
2026-02-04	96.000	96.900	93.200	93.300	92.197	524,952
2026-02-03	96.850	97.450	93.500	96.100	94.963	775,362
2026-02-02	93.500	96.200	93.000	95.350	94.222	7,709
2026-01-30	94.050	95.600	94.050	95.300	94.173	63,302
2026-01-29	94.850	96.200	93.450	94.075	92.962	34,287
2026-01-28	96.650	96.650	93.600	94.225	93.111	164,329
2026-01-27	94.850	96.550	94.850	96.375	95.235	28,837
2026-01-26	93.750	95.800	93.750	94.950	93.827	165,873
2026-01-23	95.600	95.600	93.850	94.250	93.135	38,637
2026-01-22	94.150	96.050	93.450	95.850	94.716	314,857
2026-01-21	91.950	93.075	91.350	92.250	91.159	19,846
2026-01-20	95.050	95.050	92.400	93.550	92.078	22,726
2026-01-19	95.150	96.000	94.550	95.425	93.923	6,750
2026-01-16	95.000	96.750	92.750	96.400	94.883	49,272
2026-01-15	94.100	95.900	93.250	95.075	93.579	26,345
2026-01-14	93.800	94.700	92.800	93.925	92.447	185,796
2026-01-13	93.800	93.800	91.850	93.600	92.127	356,402
2026-01-12	91.500	93.500	90.200	93.275	91.807	22,937
2026-01-09	92.500	92.500	89.950	90.850	89.420	11,403
2026-01-08	92.500	93.100	90.450	93.100	91.635	46,159
2026-01-07	89.500	92.700	89.500	92.250	90.798	34,173
2026-01-06	87.500	89.300	86.750	89.125	87.723	38,358
2026-01-05	85.800	87.350	85.100	87.250	85.877	48,386
2026-01-02	85.800	86.050	83.900	85.700	84.351	47,623
2025-12-31	85.200	86.550	84.100	84.775	83.441	1,194
2025-12-30	84.600	85.550	84.450	85.325	83.982	1,896
2025-12-29	84.650	84.700	83.700	84.425	83.096	6,715
2025-12-24	83.800	85.800	83.800	84.250	82.924	1,098
2025-12-23	84.650	84.650	83.700	84.325	82.998	228,553
2025-12-22	85.050	85.300	83.850	84.250	82.924	131,636
2025-12-19	85.000	86.050	84.900	85.475	84.130	8,628
2025-12-18	82.750	85.300	82.500	85.225	83.884	36,850
2025-12-17	84.800	85.100	82.950	83.450	82.137	66,536
2025-12-16	85.350	86.350	84.900	85.300	83.958	127,073
2025-12-15	84.200	87.100	84.200	86.150	84.794	45,348
2025-12-12	87.000	87.100	84.600	85.300	83.958	70,123
2025-12-11	86.500	87.150	84.450	85.500	84.155	6,710
2025-12-10	86.250	86.250	84.800	85.800	84.450	17,945
2025-12-09	85.000	85.400	83.000	85.375	84.032	37,182
2025-12-08	81.550	83.460	81.550	82.800	81.497	22,777
2025-12-05	82.150	83.200	81.190	81.600	80.316	12,062
2025-12-04	81.100	82.100	81.100	81.900	80.611	298,413
2025-12-03	79.950	82.050	79.950	81.350	80.070	51,205
2025-12-02	79.700	80.600	78.550	80.200	78.938	229,782
2025-12-01	79.600	79.600	75.400	77.650	76.428	192,530
2025-11-28	78.800	80.150	77.950	80.100	78.840	24,138
2025-11-27	80.100	80.500	79.510	79.800	78.544	101,622
2025-11-26	78.950	80.600	78.750	79.725	78.470	125,256
2025-11-25	77.700	79.000	76.500	78.200	76.969	35,535
2025-11-24	73.800	76.150	72.750	76.150	74.952	1,262,834
2025-11-21	76.800	76.800	71.500	71.500	70.375	121,890
2025-11-20	77.500	79.450	77.500	78.375	77.142	23,207
2025-11-19	76.250	77.400	76.250	76.850	75.641	93,418
2025-11-18	76.950	77.475	76.200	76.675	75.468	52,904
2025-11-17	78.550	78.550	76.750	77.275	76.059	148,396
2025-11-14	76.100	77.900	75.500	77.525	76.305	12,798
2025-11-13	78.950	79.750	77.450	77.450	76.231	94,997
2025-11-12	78.050	79.250	78.000	78.850	77.609	65,940

← NewerPage 4 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.