Acea S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 16.590 | 16.870 | 16.400 | 16.860 | 14.627 | 7,597 |
| 2024-06-11 | 16.900 | 17.010 | 16.560 | 16.605 | 14.406 | 9,888 |
| 2024-06-10 | 16.960 | 16.960 | 16.640 | 16.755 | 14.536 | 7,946 |
| 2024-06-07 | 17.200 | 17.200 | 16.850 | 16.890 | 14.653 | 24,420 |
| 2024-06-06 | 17.535 | 17.600 | 17.000 | 17.035 | 14.779 | 28,483 |
| 2024-06-05 | 17.350 | 17.590 | 17.310 | 17.380 | 15.078 | 17,116 |
| 2024-06-04 | 17.270 | 17.410 | 17.170 | 17.250 | 14.965 | 22,623 |
| 2024-06-03 | 17.300 | 17.430 | 17.250 | 17.380 | 15.078 | 26,988 |
| 2024-05-31 | 17.045 | 17.330 | 17.000 | 17.300 | 15.009 | 23,431 |
| 2024-05-30 | 16.790 | 17.070 | 16.790 | 16.930 | 14.688 | 10,964 |
| 2024-05-29 | 16.810 | 16.870 | 16.640 | 16.725 | 14.510 | 8,264 |
| 2024-05-28 | 16.930 | 16.950 | 16.740 | 16.930 | 14.688 | 15,216 |
| 2024-05-24 | 16.375 | 16.550 | 16.280 | 16.540 | 14.349 | 6,398 |
| 2024-05-23 | 16.710 | 16.710 | 16.390 | 16.635 | 14.432 | 14,762 |
| 2024-05-22 | 16.850 | 16.850 | 16.680 | 16.820 | 14.592 | 10,772 |
| 2024-05-21 | 16.785 | 16.930 | 16.540 | 16.685 | 14.475 | 18,217 |
| 2024-05-20 | 16.850 | 16.960 | 16.740 | 16.860 | 14.627 | 16,211 |
| 2024-05-17 | 16.950 | 16.950 | 16.715 | 16.715 | 14.501 | 8,599 |
| 2024-05-16 | 16.660 | 17.080 | 16.660 | 16.920 | 14.679 | 24,578 |
| 2024-05-15 | 16.510 | 16.760 | 16.510 | 16.570 | 14.375 | 20,915 |
| 2024-05-14 | 16.410 | 16.580 | 16.360 | 16.480 | 14.297 | 13,223 |
| 2024-05-13 | 16.335 | 16.510 | 16.310 | 16.345 | 14.180 | 12,405 |
| 2024-05-10 | 16.580 | 16.610 | 16.040 | 16.140 | 14.002 | 20,224 |
| 2024-05-09 | 16.580 | 16.760 | 16.580 | 16.605 | 14.406 | 9,875 |
| 2024-05-08 | 16.400 | 16.610 | 16.360 | 16.450 | 14.271 | 14,007 |
| 2024-05-07 | 16.440 | 16.500 | 16.250 | 16.450 | 14.271 | 14,386 |
| 2024-05-03 | 16.240 | 16.550 | 16.240 | 16.315 | 14.154 | 7,491 |
| 2024-05-02 | 16.295 | 16.390 | 16.050 | 16.060 | 13.933 | 4,670 |
| 2024-05-01 | 16.275 | 16.275 | 16.275 | 16.275 | 14.119 | 0 |
| 2024-04-30 | 16.530 | 16.590 | 16.250 | 16.275 | 14.119 | 3,173 |
| 2024-04-29 | 16.240 | 16.500 | 16.240 | 16.385 | 14.215 | 14,780 |
| 2024-04-26 | 16.150 | 16.200 | 16.120 | 16.160 | 14.020 | 1,329 |
| 2024-04-25 | 16.295 | 16.320 | 15.950 | 16.030 | 13.907 | 4,691 |
| 2024-04-24 | 16.000 | 16.230 | 15.910 | 16.180 | 14.037 | 5,334 |
| 2024-04-23 | 15.760 | 15.980 | 15.750 | 15.805 | 13.712 | 17,159 |
| 2024-04-22 | 15.720 | 15.850 | 15.650 | 15.700 | 13.621 | 5,155 |
| 2024-04-19 | 15.425 | 15.630 | 15.270 | 15.630 | 13.560 | 6,070 |
| 2024-04-18 | 15.425 | 15.425 | 15.240 | 15.425 | 13.382 | 9,477 |
| 2024-04-17 | 15.270 | 15.480 | 15.270 | 15.370 | 13.334 | 9,292 |
| 2024-04-16 | 15.760 | 15.760 | 15.290 | 15.465 | 13.417 | 13,769 |
| 2024-04-15 | 15.720 | 15.880 | 15.720 | 15.720 | 13.638 | 7,312 |
| 2024-04-12 | 15.680 | 15.900 | 15.680 | 15.700 | 13.621 | 9,451 |
| 2024-04-11 | 15.700 | 15.790 | 15.500 | 15.740 | 13.655 | 21,408 |
| 2024-04-10 | 16.235 | 16.420 | 15.660 | 15.855 | 13.755 | 19,125 |
| 2024-04-09 | 16.260 | 16.500 | 16.260 | 16.400 | 14.228 | 4,907 |
| 2024-04-08 | 16.375 | 16.580 | 16.200 | 16.265 | 14.111 | 11,461 |
| 2024-04-05 | 16.305 | 16.470 | 16.270 | 16.385 | 14.215 | 20,361 |
| 2024-04-04 | 16.250 | 16.400 | 16.250 | 16.325 | 14.163 | 3,956 |
| 2024-04-03 | 16.140 | 16.220 | 16.080 | 16.170 | 14.028 | 6,205 |
| 2024-04-02 | 16.375 | 16.460 | 16.210 | 16.215 | 14.067 | 13,694 |
| 2024-03-28 | 16.150 | 16.420 | 16.140 | 16.180 | 14.037 | 12,114 |
| 2024-03-27 | 15.875 | 16.230 | 15.830 | 16.110 | 13.976 | 27,211 |
| 2024-03-26 | 15.825 | 16.000 | 15.750 | 15.805 | 13.712 | 7,895 |
| 2024-03-25 | 15.690 | 16.090 | 15.690 | 15.740 | 13.655 | 7,304 |
| 2024-03-22 | 15.815 | 15.820 | 15.670 | 15.750 | 13.664 | 9,049 |
| 2024-03-21 | 15.905 | 15.970 | 15.790 | 15.875 | 13.772 | 5,155 |
| 2024-03-20 | 15.435 | 15.790 | 15.400 | 15.670 | 13.595 | 8,516 |
| 2024-03-19 | 15.500 | 15.500 | 15.310 | 15.435 | 13.391 | 5,137 |
| 2024-03-18 | 15.420 | 15.680 | 15.420 | 15.465 | 13.417 | 6,175 |
| 2024-03-15 | 15.330 | 15.505 | 15.210 | 15.505 | 13.451 | 7,402 |
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.