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
2025-08-18	65.400	65.800	65.150	65.500	64.469	20,409
2025-08-15	65.350	65.800	65.350	65.525	64.494	7,589
2025-08-14	64.150	65.550	63.850	65.050	64.026	75,135
2025-08-13	64.500	64.850	64.250	64.475	63.460	268,976
2025-08-12	63.250	64.550	63.100	64.150	63.141	86,738
2025-08-11	62.800	63.250	61.850	63.200	62.205	21,261
2025-08-08	61.400	62.400	61.400	62.100	61.123	150,944
2025-08-07	60.050	61.400	60.050	61.325	60.360	33,883
2025-08-06	59.950	60.000	59.550	59.550	58.613	50,578
2025-08-05	59.900	59.900	59.050	59.700	58.761	359,526
2025-08-04	59.700	59.725	58.950	59.550	58.613	21,379
2025-08-01	60.000	60.200	58.600	58.850	57.924	20,470
2025-07-31	61.000	61.850	60.400	60.725	59.769	22,076
2025-07-30	62.250	62.600	61.093	61.300	60.335	18,423
2025-07-29	61.150	62.100	60.700	61.425	60.458	13,945
2025-07-28	60.650	61.050	60.650	60.750	59.794	55,659
2025-07-25	60.400	61.300	59.900	60.575	59.622	24,144
2025-07-24	60.200	61.350	60.200	61.050	60.089	27,107
2025-07-23	58.950	59.950	58.850	59.450	58.514	195,374
2025-07-22	59.250	59.700	58.800	59.275	58.342	15,496
2025-07-21	58.650	59.550	58.650	58.875	57.949	169,509
2025-07-18	58.550	59.050	58.275	59.050	58.121	10,084
2025-07-17	56.400	58.350	56.250	57.975	57.063	12,854
2025-07-16	55.400	56.450	55.400	56.350	55.463	44,899
2025-07-15	56.750	56.850	55.550	55.675	54.799	25,170
2025-07-14	55.775	56.700	55.775	56.550	55.660	6,386
2025-07-11	56.150	56.500	55.650	56.050	55.168	190,081
2025-07-10	56.150	56.700	56.100	56.650	55.759	13,570
2025-07-09	56.300	56.700	56.300	56.350	55.463	361,149
2025-07-08	56.600	56.650	55.850	55.950	55.070	74,376
2025-07-07	56.100	56.607	55.750	56.250	55.365	200,329
2025-07-04	56.500	57.900	55.850	56.050	55.168	14,150
2025-07-03	56.400	56.900	56.400	56.850	55.955	189,454
2025-07-02	57.400	57.400	56.250	56.450	55.562	18,777
2025-07-01	57.650	57.700	55.000	57.050	56.152	50,473
2025-06-30	59.350	59.350	58.300	58.950	56.781	48,644
2025-06-27	57.800	59.007	57.600	58.775	56.612	185,693
2025-06-26	58.000	58.400	57.750	57.925	55.794	18,623
2025-06-25	57.050	57.700	57.000	57.575	55.457	14,012
2025-06-24	57.450	58.050	56.500	56.950	54.855	14,733
2025-06-23	54.650	56.125	54.650	55.975	53.916	162,181
2025-06-20	55.325	55.550	54.600	55.100	53.073	672,277
2025-06-19	55.250	56.800	54.750	55.200	53.169	10,068
2025-06-18	55.950	56.250	55.800	56.025	53.964	20,858
2025-06-17	55.750	56.200	55.400	56.075	54.012	12,351
2025-06-16	56.250	56.700	56.250	56.475	54.397	112,232
2025-06-13	56.300	56.500	55.950	56.425	54.349	9,612
2025-06-12	56.450	57.450	56.250	57.275	55.168	7,109
2025-06-11	56.550	57.050	56.550	56.900	54.806	5,102
2025-06-10	57.200	57.600	56.900	57.325	55.216	136,484
2025-06-09	58.000	58.100	57.250	57.525	55.408	2,945
2025-06-06	58.100	58.800	57.543	57.575	55.457	10,237
2025-06-05	57.800	58.707	57.800	58.450	56.299	120,566
2025-06-04	58.250	58.250	57.575	58.175	56.035	33,960
2025-06-03	57.925	58.550	57.925	58.500	56.348	15,185
2025-06-02	57.250	58.550	57.250	58.150	56.010	9,916
2025-05-30	58.750	58.750	57.700	58.100	55.962	82,844
2025-05-29	58.700	59.200	58.400	58.400	56.251	4,024
2025-05-28	59.000	59.700	58.550	58.650	56.492	6,374
2025-05-27	60.450	60.700	59.150	59.850	57.648	28,751

← NewerPage 6 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.