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
2025-05-23	59.700	60.450	58.300	59.700	57.503	89,824
2025-05-22	59.950	60.307	59.400	59.850	57.648	7,416
2025-05-21	59.550	61.550	59.550	60.250	58.033	7,896
2025-05-20	59.600	61.350	59.600	61.125	58.876	12,772
2025-05-19	58.875	59.607	58.875	59.000	56.829	11,940
2025-05-16	58.150	59.007	57.100	58.900	56.733	119,892
2025-05-15	57.900	58.400	57.600	58.400	56.251	64,238
2025-05-14	57.050	58.057	57.050	57.850	55.722	24,663
2025-05-13	56.050	57.550	56.050	57.425	55.312	7,694
2025-05-12	56.300	56.950	55.700	55.850	53.795	22,910
2025-05-09	56.150	56.850	56.150	56.450	54.373	9,087
2025-05-08	56.200	56.450	55.950	56.050	53.988	9,139
2025-05-07	55.900	56.200	55.150	55.500	53.458	92,504
2025-05-06	57.150	57.400	56.100	56.600	54.518	14,804
2025-05-02	55.800	57.100	55.800	56.650	54.566	10,236
2025-05-01	54.525	54.525	54.525	54.525	52.519	0
2025-04-30	54.900	55.150	54.100	54.525	52.519	54,033
2025-04-29	54.800	54.900	54.300	54.650	52.639	13,476
2025-04-28	54.400	54.650	53.900	54.650	52.639	14,180
2025-04-25	53.150	54.025	53.150	53.500	51.532	13,139
2025-04-24	52.650	53.150	51.800	52.700	50.761	12,319
2025-04-23	52.850	52.850	52.050	52.650	50.713	68,215
2025-04-22	49.945	51.800	49.660	51.775	49.870	90,495
2025-04-17	51.500	51.700	51.050	51.425	49.533	3,050
2025-04-16	51.500	51.506	50.700	51.040	49.162	3,896
2025-04-15	50.400	51.344	50.400	50.995	49.119	6,600
2025-04-14	50.000	50.850	49.180	50.250	48.401	26,425
2025-04-11	49.365	49.880	48.120	48.580	46.793	31,192
2025-04-10	53.250	53.250	48.940	49.445	47.626	157,757
2025-04-09	47.100	47.940	46.720	47.750	45.993	31,730
2025-04-08	48.240	49.120	46.800	48.750	46.956	7,935
2025-04-07	46.580	48.640	42.840	46.510	44.799	4,843
2025-04-04	51.500	51.850	48.500	49.380	47.563	6,492
2025-04-03	52.050	53.200	51.800	52.900	50.954	13,616
2025-04-02	53.200	53.750	52.850	53.450	51.483	35,219
2025-04-01	52.650	53.500	52.650	52.775	50.833	25,832
2025-03-31	53.700	54.250	52.650	53.000	51.050	9,808
2025-03-28	54.500	55.500	54.400	54.475	52.471	16,804
2025-03-27	54.600	55.557	53.700	55.350	53.313	29,110
2025-03-26	55.100	55.900	55.100	55.700	53.651	13,385
2025-03-25	54.600	55.100	54.300	54.500	52.495	37,388
2025-03-24	54.000	54.500	53.950	54.250	52.254	17,351
2025-03-21	53.350	54.307	53.350	53.900	51.917	19,253
2025-03-20	55.000	55.000	53.400	54.200	52.206	4,476
2025-03-19	53.950	54.900	53.950	54.400	52.398	114,699
2025-03-18	53.750	55.000	53.750	54.625	52.615	17,998
2025-03-17	53.550	54.150	53.550	53.875	51.893	128,817
2025-03-14	53.500	54.900	53.500	54.725	52.711	10,196
2025-03-13	53.250	53.850	53.250	53.375	51.411	17,672
2025-03-12	53.950	54.700	53.150	53.950	51.965	19,329
2025-03-11	53.000	54.050	52.850	53.150	51.194	23,612
2025-03-10	54.600	54.900	53.150	53.325	51.363	50,360
2025-03-07	54.650	55.350	53.700	54.350	52.350	59,522
2025-03-06	55.300	56.200	54.150	55.625	53.578	23,902
2025-03-05	53.000	56.450	53.000	55.700	53.651	20,030
2025-03-04	52.600	53.150	50.950	51.075	49.196	11,479
2025-03-03	52.500	52.700	52.050	52.350	50.424	32,137
2025-02-28	52.000	52.275	50.950	52.025	50.111	19,377
2025-02-27	51.050	52.050	51.050	51.400	49.509	3,744
2025-02-26	50.800	51.900	50.800	51.400	49.509	3,770

← NewerPage 7 of 22 · 1,269 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.