Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.690	13.690	13.320	13.445	11.664	42,731
2023-12-15	13.845	13.920	13.670	13.805	11.977	36,506
2023-12-14	13.350	13.900	13.350	13.895	12.055	145,245
2023-12-13	13.175	13.320	13.060	13.165	11.421	19,637
2023-12-12	13.125	13.230	13.110	13.135	11.395	5,887
2023-12-11	13.155	13.170	13.020	13.135	11.395	12,820
2023-12-08	13.200	13.230	13.030	13.105	11.369	7,266
2023-12-07	12.850	13.210	12.850	13.105	11.369	45,633
2023-12-06	12.750	12.960	12.750	12.890	11.183	25,254
2023-12-05	12.800	12.980	12.690	12.890	11.183	35,272
2023-12-04	12.400	12.940	12.340	12.920	11.209	60,120
2023-12-01	12.570	12.570	12.420	12.460	10.810	21,109
2023-11-30	12.730	12.730	12.510	12.685	11.005	29,903
2023-11-29	12.740	12.910	12.740	12.800	11.105	15,854
2023-11-28	12.755	12.800	12.620	12.645	10.970	12,949
2023-11-27	12.380	12.850	12.380	12.775	11.083	36,779
2023-11-24	12.210	12.480	12.210	12.420	10.775	16,965
2023-11-23	12.000	12.265	12.000	12.265	10.641	18,619
2023-11-22	11.760	11.970	11.760	11.955	10.372	7,493
2023-11-21	11.620	11.700	11.620	11.690	10.142	6,656
2023-11-20	11.515	11.720	11.490	11.620	10.081	6,396
2023-11-17	11.430	11.630	11.430	11.620	10.081	11,415
2023-11-16	11.310	11.510	11.310	11.475	9.955	11,060
2023-11-15	11.340	11.480	11.260	11.270	9.777	5,953
2023-11-14	11.175	11.380	10.830	11.330	9.829	39,093
2023-11-13	11.230	11.240	11.040	11.200	9.717	22,419
2023-11-10	11.310	11.310	11.130	11.200	9.717	13,750
2023-11-09	11.465	11.480	11.330	11.425	9.912	8,279
2023-11-08	11.480	11.480	11.350	11.475	9.955	2,093
2023-11-07	11.600	11.600	11.440	11.535	10.007	13,740
2023-11-06	11.750	11.900	11.580	11.600	10.064	17,495
2023-11-03	11.700	11.920	11.700	11.770	10.211	124,167
2023-11-02	11.585	11.700	11.550	11.565	10.033	31,940
2023-11-01	11.400	11.630	11.400	11.600	10.064	28,407
2023-10-31	11.310	11.440	11.310	11.340	9.838	22,546
2023-10-30	11.120	11.330	11.120	11.210	9.725	30,808
2023-10-27	11.000	11.140	11.000	11.025	9.565	23,036
2023-10-26	11.005	11.120	10.950	11.045	9.582	9,959
2023-10-25	10.990	11.110	10.980	11.055	9.591	17,696
2023-10-24	10.890	11.090	10.890	11.015	9.556	25,427
2023-10-23	10.820	10.910	10.540	10.860	9.422	37,087
2023-10-20	10.800	10.850	10.710	10.775	9.348	10,915
2023-10-19	10.735	10.910	10.730	10.840	9.404	16,985
2023-10-18	10.950	11.000	10.780	10.840	9.404	9,197
2023-10-17	10.930	11.020	10.890	10.970	9.517	6,455
2023-10-16	10.960	11.010	10.880	11.005	9.547	9,607
2023-10-13	10.830	10.990	10.830	10.870	9.430	14,787
2023-10-12	10.850	11.030	10.850	10.950	9.500	21,702
2023-10-11	10.870	11.060	10.850	10.940	9.491	29,419
2023-10-10	10.780	10.960	10.780	10.950	9.500	31,030
2023-10-09	10.460	10.880	10.460	10.830	9.396	33,544
2023-10-06	10.410	10.540	10.250	10.530	9.135	23,455
2023-10-05	10.228	10.400	10.180	10.355	8.984	19,835
2023-10-04	10.220	10.220	10.100	10.205	8.853	21,062
2023-10-03	10.218	10.230	10.070	10.168	8.821	35,230
2023-10-02	10.335	10.390	10.160	10.225	8.871	15,754
2023-09-29	10.128	10.540	10.100	10.460	9.075	44,873
2023-09-28	10.160	10.230	10.060	10.148	8.804	12,315
2023-09-27	10.335	10.340	10.130	10.140	8.797	38,841
2023-09-26	10.325	10.420	10.240	10.295	8.932	36,416

← NewerPage 13 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.