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
2024-11-28	44.000	44.080	43.760	43.820	41.886	2,472
2024-11-27	43.600	44.040	43.020	43.440	41.523	7,735
2024-11-26	43.720	44.185	43.600	44.110	42.163	3,127
2024-11-25	43.040	43.960	43.040	43.600	41.676	325,595
2024-11-22	42.400	42.880	42.400	42.880	40.988	734
2024-11-21	41.880	42.275	41.700	41.990	40.137	12,493
2024-11-20	41.480	42.005	40.780	42.000	40.146	26,397
2024-11-19	41.260	41.540	40.800	41.080	39.267	13,121
2024-11-18	41.640	41.680	40.880	41.640	39.802	6,059
2024-11-15	41.240	41.980	41.240	41.720	39.879	1,908
2024-11-14	41.240	41.620	40.920	41.390	39.563	6,796
2024-11-13	42.000	42.020	41.200	41.420	39.592	4,946
2024-11-12	42.120	42.800	41.420	42.040	40.185	71,602
2024-11-11	42.900	43.520	42.700	42.830	40.940	3,730
2024-11-08	43.900	43.920	43.020	43.400	41.485	5,947
2024-11-07	44.300	44.500	43.930	43.930	41.991	1,480
2024-11-06	44.240	45.320	44.180	44.560	42.594	2,413
2024-11-05	44.100	44.340	44.020	44.110	42.163	1,708
2024-11-04	44.400	44.880	44.065	44.240	42.288	1,158
2024-11-01	44.240	44.705	44.140	44.620	42.651	2,680
2024-10-31	43.800	44.840	43.800	44.060	42.116	6,366
2024-10-30	44.220	44.580	43.880	44.340	42.383	178,953
2024-10-29	44.510	44.660	44.300	44.610	42.641	3,518
2024-10-28	44.000	44.400	43.920	44.060	42.116	27,863
2024-10-25	43.640	43.960	43.640	43.770	41.838	209,390
2024-10-24	43.820	44.140	43.820	43.930	41.991	3,242
2024-10-23	43.540	44.080	43.140	43.990	42.049	4,080
2024-10-22	43.800	44.100	43.600	43.810	41.877	3,243
2024-10-21	43.820	44.020	43.700	43.830	41.896	1,319
2024-10-18	43.880	44.120	43.800	44.020	42.077	5,467
2024-10-17	43.700	44.380	43.700	43.990	42.049	3,116
2024-10-16	43.220	44.120	42.860	43.980	42.039	8,327
2024-10-15	42.740	43.220	42.740	42.880	40.988	2,349
2024-10-14	42.540	42.900	42.540	42.650	40.768	266,934
2024-10-11	42.080	42.730	42.080	42.730	40.844	3,683
2024-10-10	41.940	42.440	41.500	41.890	40.041	148,173
2024-10-09	41.860	42.460	41.860	42.060	40.204	25,494
2024-10-08	41.620	41.940	41.620	41.710	39.869	6,448
2024-10-07	41.600	42.080	41.220	41.560	39.726	3,771
2024-10-04	41.510	41.960	41.000	41.710	39.869	5,002
2024-10-03	41.340	41.540	41.120	41.500	39.669	160,383
2024-10-02	41.220	41.620	41.220	41.310	39.487	10,493
2024-10-01	41.200	41.880	41.200	41.640	39.802	13,617
2024-09-30	42.120	42.120	41.320	41.620	39.783	110,579
2024-09-27	42.200	42.780	42.000	42.180	40.319	129,606
2024-09-26	42.060	42.320	42.060	42.260	40.395	3,386
2024-09-25	41.860	42.340	41.820	42.080	40.223	2,490
2024-09-24	42.000	42.320	41.960	42.060	40.204	36,434
2024-09-23	41.540	41.985	41.400	41.980	40.127	2,864
2024-09-20	41.540	42.120	41.380	41.460	39.630	48,474
2024-09-19	41.860	42.240	41.860	41.940	40.089	5,773
2024-09-18	41.740	41.740	41.460	41.570	39.735	237,587
2024-09-17	41.100	41.720	41.100	41.640	39.802	43,996
2024-09-16	40.600	41.180	40.600	41.080	39.267	7,002
2024-09-13	40.580	40.940	40.580	40.590	38.799	2,572
2024-09-12	40.960	41.000	40.300	40.460	38.674	5,787
2024-09-11	40.300	40.680	40.300	40.320	38.541	59,033
2024-09-10	40.240	40.800	40.240	40.640	38.847	50,780
2024-09-09	40.000	40.380	39.960	40.180	38.407	6,356
2024-09-06	40.510	40.940	40.120	40.180	38.407	134,606

← NewerPage 9 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.