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
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
2025-10-23	70.750	70.900	69.550	70.875	69.760	622,603
2025-10-22	70.800	71.500	69.750	69.775	68.677	35,373
2025-10-21	70.250	71.050	69.875	70.350	69.243	31,505
2025-10-20	71.350	71.350	70.550	70.900	69.784	45,582
2025-10-17	71.300	71.400	70.050	70.600	69.489	8,232
2025-10-16	70.400	72.259	69.800	71.625	70.498	13,066
2025-10-15	71.700	72.650	70.250	70.825	69.710	159,165
2025-10-14	71.000	72.225	70.000	72.225	71.088	21,889
2025-10-13	71.500	72.150	71.500	71.825	70.695	48,731
2025-10-10	70.350	72.550	69.800	72.125	70.990	10,334
2025-10-09	71.000	71.850	70.950	71.800	70.670	6,991
2025-10-08	70.650	71.109	70.350	70.575	69.464	20,431
2025-10-07	70.375	71.300	70.375	70.425	69.317	14,137
2025-10-06	70.100	70.850	69.450	70.850	69.735	8,728
2025-10-03	69.500	70.700	69.500	69.675	68.579	77,889
2025-10-02	69.150	70.600	69.150	69.425	68.333	59,119
2025-10-01	68.325	68.325	67.200	67.900	66.832	12,892
2025-09-30	66.600	68.350	66.450	68.200	67.127	22,515
2025-09-29	66.950	67.250	66.450	66.925	65.872	4,752
2025-09-26	66.100	66.900	65.900	66.725	65.675	5,355
2025-09-25	66.500	66.650	65.000	65.100	64.076	26,414
2025-09-24	67.550	68.050	66.700	67.300	66.241	12,172
2025-09-23	67.900	69.100	67.750	68.000	66.930	28,217
2025-09-22	68.550	68.550	67.950	68.275	67.201	138,739
2025-09-19	69.000	69.450	68.300	68.300	67.225	129,791
2025-09-18	68.850	69.200	68.550	68.725	67.644	100,643
2025-09-17	68.000	68.850	67.992	68.550	67.471	11,311
2025-09-16	69.450	69.750	68.450	68.725	67.644	46,395
2025-09-15	68.950	69.600	68.950	69.100	68.013	6,239
2025-09-12	68.700	69.100	68.500	68.925	67.840	38,649
2025-09-11	68.000	69.058	67.800	68.925	67.840	47,547
2025-09-10	66.250	68.600	66.250	68.075	67.004	28,609
2025-09-09	65.750	66.300	65.750	66.150	65.109	5,187
2025-09-08	65.250	66.158	64.900	65.925	64.888	7,647
2025-09-05	65.050	65.350	64.600	65.100	64.076	35,988
2025-09-04	64.300	65.050	64.100	64.900	63.879	16,108
2025-09-03	63.450	64.200	63.450	63.850	62.845	46,911
2025-09-02	64.650	64.650	62.850	63.225	62.230	7,780
2025-09-01	64.300	64.850	64.250	64.700	63.682	48,502
2025-08-29	64.600	66.050	64.400	64.800	63.780	12,706
2025-08-28	64.200	65.000	64.000	64.875	63.854	86,346
2025-08-27	64.950	65.100	63.975	64.300	63.288	91,735
2025-08-26	65.050	65.075	63.200	65.025	64.002	14,458
2025-08-22	65.850	66.750	65.750	66.425	65.380	88,906
2025-08-21	65.400	66.000	65.342	65.950	64.912	56,157
2025-08-20	65.675	65.675	64.950	65.325	64.297	25,552
2025-08-19	65.650	65.900	65.400	65.525	64.494	15,719

← NewerPage 5 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.