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
2025-02-25	50.590	51.450	50.400	51.015	49.138	174,684
2025-02-24	50.990	51.650	50.550	50.895	49.022	16,408
2025-02-21	51.400	51.900	51.400	51.775	49.870	13,380
2025-02-20	51.900	51.900	51.250	51.475	49.581	32,915
2025-02-19	51.600	51.800	50.500	51.350	49.461	14,918
2025-02-18	50.790	51.575	50.700	51.525	49.629	19,128
2025-02-17	50.150	51.050	50.150	50.640	48.777	10,337
2025-02-14	50.145	50.400	49.780	49.815	47.982	21,304
2025-02-13	50.100	50.870	49.380	50.870	48.998	5,182
2025-02-12	50.300	50.400	50.000	50.250	48.401	8,034
2025-02-11	49.510	50.700	48.860	49.685	47.857	11,110
2025-02-10	49.700	50.250	49.700	50.150	48.305	10,294
2025-02-07	49.760	49.760	49.500	49.695	47.867	3,295
2025-02-06	49.310	49.760	48.940	49.215	47.404	7,418
2025-02-05	49.175	49.940	48.860	49.060	47.255	8,668
2025-02-04	48.460	49.200	48.320	48.840	47.043	12,989
2025-02-03	48.200	49.260	48.200	48.430	46.648	8,152
2025-01-31	49.210	49.540	49.080	49.215	47.404	4,467
2025-01-30	48.480	49.420	48.480	49.010	47.207	3,078
2025-01-29	48.380	48.880	48.240	48.440	46.658	30,469
2025-01-28	48.000	48.580	47.940	48.250	46.475	16,124
2025-01-27	50.045	50.050	47.920	48.740	46.947	26,771
2025-01-24	51.800	51.850	50.550	50.640	48.777	19,247
2025-01-23	51.300	51.950	51.100	51.675	49.774	13,098
2025-01-22	49.455	51.500	48.120	51.125	49.244	126,119
2025-01-21	48.900	48.966	47.680	48.740	46.947	12,567
2025-01-20	48.680	48.980	48.260	48.580	46.436	10,397
2025-01-17	47.680	48.560	47.680	48.270	46.140	12,278
2025-01-16	47.820	47.900	47.280	47.720	45.614	13,874
2025-01-15	47.340	47.646	46.980	47.310	45.222	82,112
2025-01-14	46.800	47.680	46.620	47.440	45.346	35,172
2025-01-13	47.510	47.540	47.000	47.220	45.136	71,247
2025-01-10	48.660	48.820	47.440	47.660	45.557	3,613
2025-01-09	47.760	48.700	47.200	48.580	46.436	1,370
2025-01-08	48.246	48.246	47.660	47.950	45.834	10,602
2025-01-07	48.720	48.720	47.660	48.020	45.901	8,415
2025-01-06	48.510	48.820	48.040	48.160	46.035	90,297
2025-01-03	48.510	48.920	48.474	48.840	46.685	1,069
2025-01-02	48.000	48.826	47.480	48.540	46.398	207,756
2024-12-31	47.910	48.440	47.910	47.910	45.796	167
2024-12-30	47.740	48.240	47.540	47.800	45.691	17,179
2024-12-27	47.460	48.090	46.960	47.800	45.691	37,616
2024-12-24	47.320	50.200	47.320	47.810	45.700	1,674
2024-12-23	47.300	47.650	47.140	47.510	45.413	64,933
2024-12-20	47.600	47.600	46.740	47.200	45.117	141,855
2024-12-19	47.160	47.540	46.620	47.400	45.308	57,669
2024-12-18	47.700	48.200	47.700	47.860	45.748	27,987
2024-12-17	48.020	48.020	47.800	47.930	45.815	400
2024-12-16	47.580	48.160	47.520	47.910	45.796	19,365
2024-12-13	47.760	48.380	47.760	48.260	46.130	60,373
2024-12-12	47.580	47.940	47.580	47.740	45.633	589,966
2024-12-11	46.960	47.740	46.720	47.540	45.442	214,947
2024-12-10	47.320	47.900	46.980	47.290	45.203	7,915
2024-12-09	47.960	47.960	47.360	47.380	45.289	10,312
2024-12-06	47.300	48.180	47.000	47.950	45.834	4,939
2024-12-05	47.060	48.120	47.060	48.110	45.987	6,330
2024-12-04	46.320	47.380	45.580	47.060	44.983	10,049
2024-12-03	44.400	46.600	44.400	46.340	44.295	4,775
2024-12-02	43.940	44.380	43.840	43.930	41.991	5,694
2024-11-29	43.940	43.965	43.500	43.720	41.791	7,262

← NewerPage 8 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.