ACS Actividades de Construccion y Servicios SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 77.200 | 78.650 | 77.200 | 77.400 | 76.182 | 96,325 |
| 2025-11-10 | 76.100 | 78.000 | 76.100 | 77.900 | 76.674 | 147,259 |
| 2025-11-07 | 75.050 | 76.500 | 75.050 | 75.500 | 74.312 | 15,796 |
| 2025-11-06 | 73.050 | 75.900 | 71.900 | 75.350 | 74.164 | 61,678 |
| 2025-11-05 | 72.300 | 73.900 | 72.300 | 73.600 | 72.442 | 11,339 |
| 2025-11-04 | 72.400 | 73.200 | 71.500 | 72.550 | 71.408 | 8,481 |
| 2025-11-03 | 72.000 | 73.400 | 71.200 | 73.000 | 71.851 | 5,926 |
| 2025-10-31 | 72.500 | 72.500 | 71.150 | 71.550 | 70.424 | 44,588 |
| 2025-10-30 | 72.300 | 73.100 | 72.300 | 72.650 | 71.507 | 142,769 |
| 2025-10-29 | 73.000 | 73.300 | 72.300 | 72.575 | 71.433 | 53,382 |
| 2025-10-28 | 72.250 | 73.000 | 72.125 | 72.575 | 71.433 | 51,518 |
| 2025-10-27 | 72.150 | 73.100 | 72.000 | 72.850 | 71.704 | 3,295 |
| 2025-10-24 | 71.500 | 72.050 | 70.450 | 71.325 | 70.203 | 2,726 |
← NewerPage 5 of 5 · 253 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.