Acea S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.820	17.110	16.780	16.940	15.526	12,537
2024-09-04	16.785	16.820	16.540	16.635	15.246	765
2024-09-03	16.810	16.810	16.680	16.755	15.356	1,259
2024-09-02	16.705	16.870	16.640	16.685	15.292	3,066
2024-08-30	16.500	16.500	16.500	16.500	15.123	0
2024-08-29	16.655	16.690	16.370	16.375	15.008	1,612
2024-08-28	16.635	16.770	16.540	16.590	15.205	5,694
2024-08-27	16.785	16.870	16.640	16.785	15.384	602
2024-08-23	16.645	16.690	16.540	16.540	15.159	2,674
2024-08-22	16.615	16.690	16.490	16.685	15.292	5,428
2024-08-21	16.820	16.860	16.650	16.735	15.338	4,609
2024-08-20	16.725	16.830	16.640	16.735	15.338	4,760
2024-08-19	16.720	16.820	16.720	16.755	15.356	2,160
2024-08-16	16.695	16.720	16.590	16.685	15.292	4,513
2024-08-15	16.530	16.530	16.530	16.530	15.150	0
2024-08-14	16.665	16.720	16.550	16.685	15.292	4,676
2024-08-13	16.540	16.690	16.530	16.635	15.246	2,594
2024-08-12	16.480	16.550	16.320	16.520	15.141	1,658
2024-08-09	16.300	16.520	16.300	16.305	14.944	2,364
2024-08-08	16.335	16.355	16.260	16.355	14.990	388
2024-08-07	16.325	16.460	16.270	16.315	14.953	5,226
2024-08-06	16.245	16.440	16.090	16.170	14.820	7,250
2024-08-05	16.480	16.480	16.170	16.335	14.971	23,911
2024-08-02	16.050	16.530	16.050	16.410	15.040	8,652
2024-08-01	16.120	16.170	16.070	16.170	14.820	965
2024-07-31	16.235	16.520	16.040	16.160	14.811	3,083
2024-07-30	16.480	16.580	15.940	16.235	14.880	5,283
2024-07-29	16.440	16.650	16.440	16.540	15.159	2,637
2024-07-26	16.090	16.410	16.080	16.205	14.852	3,004
2024-07-25	16.040	16.280	16.040	16.255	14.898	11,777
2024-07-24	16.030	16.160	16.030	16.040	14.701	4,805
2024-07-23	16.070	16.270	15.990	16.180	14.829	4,952
2024-07-22	16.020	16.270	15.990	16.245	14.889	11,111
2024-07-19	16.000	16.010	15.840	16.000	14.664	6,859
2024-07-18	15.760	16.100	15.740	15.835	14.513	6,840
2024-07-17	15.610	15.850	15.610	15.680	14.371	5,357
2024-07-16	15.580	15.580	15.430	15.475	14.183	4,849
2024-07-15	15.770	15.770	15.500	15.565	14.266	4,023
2024-07-12	15.940	15.940	15.710	15.915	14.587	8,534
2024-07-11	15.780	16.000	15.560	15.855	14.532	13,874
2024-07-10	15.530	15.925	15.530	15.925	14.596	16,263
2024-07-09	15.270	15.430	15.230	15.290	14.014	9,440
2024-07-08	15.405	15.520	15.170	15.185	13.917	7,372
2024-07-05	15.310	15.470	15.200	15.330	14.050	2,993
2024-07-04	15.080	15.320	15.080	15.115	13.853	4,111
2024-07-03	15.040	15.270	15.040	15.175	13.908	3,320
2024-07-02	15.165	15.170	14.970	15.135	13.872	3,454
2024-07-01	15.150	15.390	15.150	15.270	13.995	7,811
2024-06-28	15.120	15.200	15.120	15.200	13.931	4,853
2024-06-27	15.145	15.160	14.980	14.980	13.730	3,370
2024-06-26	15.210	15.230	14.880	15.105	13.844	9,834
2024-06-25	15.230	15.360	14.910	15.015	13.762	22,727
2024-06-24	15.450	15.450	14.840	15.025	13.771	67,038
2024-06-21	16.480	16.560	16.330	16.470	14.289	31,707
2024-06-20	16.240	16.520	16.240	16.285	14.128	18,820
2024-06-19	16.215	16.300	16.000	16.080	13.950	5,741
2024-06-18	16.140	16.240	16.130	16.150	14.011	2,854
2024-06-17	16.060	16.380	16.000	16.060	13.933	14,158
2024-06-14	16.730	16.730	15.880	15.935	13.825	18,097
2024-06-13	16.655	16.900	16.620	16.765	14.545	6,612

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.9500 EUR
2025-06-23	0.9500 EUR
2024-06-24	0.8800 EUR
2023-06-19	0.8500 EUR
2022-06-20	0.8500 EUR
2021-06-21	0.8000 EUR
2020-06-22	0.7800 EUR
2019-06-24	0.7100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.