Acea S.p.A. historical data

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

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

← NewerPage 11 of 22 · 1,269 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.