Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	15.600	15.660	15.320	15.370	13.334	11,126
2024-03-13	15.770	15.790	15.540	15.565	13.504	17,932
2024-03-12	15.730	16.300	15.680	15.895	13.790	33,000
2024-03-11	14.810	15.700	14.770	15.630	13.560	36,925
2024-03-08	14.735	14.920	14.630	14.890	12.918	17,989
2024-03-07	14.470	14.770	14.470	14.615	12.679	19,526
2024-03-06	14.500	14.750	14.060	14.295	12.402	54,991
2024-03-05	13.900	14.480	13.900	14.305	12.410	20,438
2024-03-04	13.710	13.920	13.710	13.905	12.063	4,858
2024-03-01	13.690	13.820	13.690	13.760	11.938	1,948
2024-02-29	13.690	13.825	13.690	13.700	11.886	4,016
2024-02-28	13.640	13.710	13.640	13.690	11.877	623
2024-02-27	13.680	13.710	13.400	13.555	11.760	4,054
2024-02-26	13.670	13.670	13.480	13.670	11.860	8,063
2024-02-23	13.750	13.750	13.580	13.640	11.833	2,947
2024-02-22	13.835	13.835	13.680	13.835	12.003	2,402
2024-02-21	13.840	13.840	13.680	13.750	11.929	5,794
2024-02-20	13.790	13.790	13.660	13.720	11.903	7,273
2024-02-19	13.925	13.925	13.870	13.925	12.081	500
2024-02-16	13.945	13.980	13.800	13.915	12.072	4,420
2024-02-15	13.940	13.940	13.830	13.845	12.011	4,075
2024-02-14	14.000	14.030	13.975	13.975	12.124	2,841
2024-02-13	13.965	14.020	13.870	13.885	12.046	8,831
2024-02-12	13.760	13.950	13.760	13.855	12.020	4,784
2024-02-09	13.860	13.860	13.510	13.640	11.833	11,860
2024-02-08	14.090	14.270	13.970	14.170	12.293	3,277
2024-02-07	14.235	14.265	14.080	14.265	12.376	1,380
2024-02-06	14.330	14.330	14.200	14.315	12.419	3,593
2024-02-05	14.335	14.350	14.140	14.315	12.419	5,129
2024-02-02	14.335	14.610	14.310	14.385	12.480	7,107
2024-02-01	14.645	14.740	14.300	14.510	12.588	15,063
2024-01-31	14.430	14.720	14.290	14.530	12.606	7,853
2024-01-30	14.460	14.490	14.340	14.430	12.519	7,257
2024-01-29	14.400	14.500	14.280	14.375	12.471	6,985
2024-01-26	14.210	14.460	14.210	14.385	12.480	10,399
2024-01-25	14.160	14.240	13.850	14.235	12.350	11,224
2024-01-24	14.110	14.330	14.040	14.265	12.376	35,585
2024-01-23	14.040	14.100	13.900	14.030	12.172	62,366
2024-01-22	13.900	14.010	13.900	14.010	12.154	10,553
2024-01-19	13.945	14.000	13.865	13.865	12.029	7,817
2024-01-18	13.875	14.060	13.800	13.925	12.081	12,742
2024-01-17	14.070	14.070	13.810	14.010	12.154	21,123
2024-01-16	13.880	14.120	13.880	14.080	12.215	14,469
2024-01-15	13.915	13.960	13.810	13.955	12.107	4,528
2024-01-12	13.815	14.010	13.810	13.855	12.020	10,987
2024-01-11	13.970	13.970	13.740	13.790	11.964	17,227
2024-01-10	14.080	14.160	13.930	14.070	12.207	10,632
2024-01-09	13.885	14.160	13.860	14.010	12.154	33,977
2024-01-08	13.905	13.905	13.760	13.905	12.063	13,944
2024-01-05	14.000	14.000	13.770	13.965	12.115	24,046
2024-01-04	13.860	14.110	13.860	13.955	12.107	20,349
2024-01-03	13.770	13.970	13.700	13.815	11.985	28,209
2024-01-02	13.885	14.050	13.750	13.760	11.938	47,178
2023-12-29	13.650	13.900	13.650	13.835	12.003	34,699
2023-12-28	13.535	13.640	13.510	13.515	11.725	14,482
2023-12-27	13.410	13.590	13.410	13.425	11.647	9,195
2023-12-22	13.370	13.500	13.360	13.465	11.682	9,068
2023-12-21	13.480	13.480	13.380	13.390	11.617	7,446
2023-12-20	13.610	13.610	13.420	13.585	11.786	13,845
2023-12-19	13.465	13.730	13.450	13.700	11.886	22,045

← NewerPage 12 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.