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
2026-10-23	87.250	87.700	86.925	86.925	86.925	3,087
2026-10-22	90.000	91.350	87.250	87.250	87.250	2
2026-10-21	91.325	91.350	91.325	91.325	91.325	1
2026-10-20	90.050	91.350	90.050	90.050	90.050	2
2026-10-19	89.550	91.350	89.550	89.550	89.550	91
2026-10-16	90.625	91.350	90.625	90.625	90.625	3
2026-10-15	88.500	90.500	87.200	88.900	88.900	1,089,545
2026-10-14	91.200	91.600	90.000	90.250	90.250	24,670
2026-10-13	91.150	92.400	90.100	90.100	90.100	751,501
2026-10-12	91.500	92.350	91.350	92.200	92.200	4,192
2026-10-09	93.000	93.050	90.750	90.750	90.750	4,498
2026-10-08	92.250	93.450	90.850	92.150	92.150	13,347
2026-10-07	95.400	95.750	92.950	94.150	94.150	26,198
2026-10-06	94.550	95.850	93.450	95.750	95.750	10,184
2026-10-05	95.000	95.000	93.000	94.100	94.100	406,045
2026-10-02	93.250	95.600	92.050	94.350	94.350	28,425
2026-10-01	90.850	92.650	89.350	91.800	91.800	40,015
2026-09-30	92.750	93.650	90.800	91.650	91.650	9,989
2026-09-29	93.750	93.750	91.250	92.400	92.400	18,110
2026-09-28	93.200	94.150	92.000	92.650	92.650	115,254
2026-09-25	93.550	94.775	93.200	93.825	93.825	6,546
2026-09-24	92.000	95.225	90.900	92.850	92.850	9,807
2026-09-23	95.150	96.700	91.825	92.450	92.450	312,807
2026-09-22	95.200	96.300	95.000	95.650	95.650	22,693
2026-09-21	94.700	95.400	93.700	95.100	95.100	25,804
2026-09-18	94.550	94.800	93.100	93.100	93.100	61,465
2026-09-17	94.500	95.350	93.650	94.225	94.225	12,271
2026-09-16	92.850	94.075	92.500	92.875	92.875	97,899
2026-09-15	92.300	92.500	90.500	91.450	91.450	157,573
2026-09-14	96.950	97.900	91.350	92.044	92.044	81,973
2026-09-11	97.400	98.575	96.900	98.575	98.575	21,942
2026-09-10	101.20	101.70	96.300	97.225	97.225	31,037
2026-09-09	104.40	104.70	101.10	101.93	101.93	40,952
2026-09-08	104.00	104.80	102.90	104.06	104.06	19,946
2026-09-07	102.30	104.10	102.10	104.00	104.00	148,154
2026-09-04	101.00	102.50	99.850	102.03	102.03	5,043
2026-09-03	99.000	101.00	97.600	100.85	100.85	33,198
2026-09-02	101.10	102.30	98.350	99.275	99.275	25,831
2026-09-01	101.98	102.70	101.40	101.80	101.80	21,197
2026-08-28	104.20	104.60	103.40	104.55	104.55	501,754
2026-08-27	104.40	106.40	102.50	102.70	102.70	389,096
2026-08-26	104.00	105.50	104.00	104.10	104.10	19,725
2026-08-25	105.30	106.25	103.70	104.30	104.30	15,414
2026-08-24	105.20	106.60	103.90	104.70	104.70	28,205
2026-08-21	107.10	108.10	104.80	105.25	105.25	57,030
2026-08-20	105.70	107.80	104.50	105.85	105.85	11,396
2026-08-19	107.30	108.70	105.80	106.15	106.15	15,138
2026-08-18	108.70	108.70	107.05	107.90	107.90	26,867
2026-08-17	109.50	111.10	107.70	108.70	108.70	21,772
2026-08-14	109.90	109.90	108.10	109.20	109.20	4,747
2026-08-13	111.20	111.20	109.90	110.60	110.60	9,526
2026-08-12	110.00	112.00	109.90	110.35	110.35	21,616
2026-08-11	109.00	109.80	107.70	108.30	108.30	15,504
2026-08-10	109.30	110.40	108.90	109.40	109.40	54,152
2026-08-07	108.40	110.20	108.40	110.15	110.15	182,920
2026-08-06	109.10	110.75	109.10	109.50	109.50	78,974
2026-08-05	112.55	112.90	109.90	110.95	110.95	42,824
2026-08-04	111.00	112.45	110.45	111.52	111.52	23,133
2026-08-03	111.40	112.90	108.50	111.70	111.70	80,736
2026-07-31	111.00	113.30	109.50	110.45	110.45	280,122

Page 1 of 5 · 254 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.