Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	10.605	10.630	10.280	10.305	8.940	55,594
2023-09-22	10.490	10.700	10.480	10.625	9.218	30,811
2023-09-21	10.910	10.910	10.530	10.580	9.179	46,873
2023-09-20	10.860	10.990	10.840	10.880	9.439	13,961
2023-09-19	10.870	10.920	10.820	10.890	9.448	11,599
2023-09-18	10.940	10.970	10.730	10.755	9.331	16,375
2023-09-15	10.800	10.950	10.800	10.910	9.465	23,698
2023-09-14	10.775	10.880	10.680	10.860	9.422	39,720
2023-09-13	10.670	10.670	10.550	10.655	9.244	36,070
2023-09-12	10.800	10.880	10.720	10.850	9.413	36,551
2023-09-11	10.890	10.890	10.770	10.840	9.404	23,791
2023-09-08	10.755	10.940	10.730	10.745	9.322	23,214
2023-09-07	10.820	10.820	10.590	10.810	9.378	11,695
2023-09-06	10.830	10.850	10.630	10.675	9.261	28,939
2023-09-05	10.980	10.980	10.870	10.890	9.448	24,736
2023-09-04	11.025	11.025	10.920	11.025	9.565	24,308
2023-09-01	11.065	11.065	10.950	11.065	9.600	10,869
2023-08-31	11.035	11.035	11.035	11.035	9.574	16,613
2023-08-30	10.930	11.070	10.880	10.920	9.474	30,954
2023-08-29	10.860	10.980	10.850	10.860	9.422	32,398
2023-08-25	10.500	10.750	10.500	10.655	9.244	33,898
2023-08-24	10.400	10.570	10.400	10.560	9.161	39,526
2023-08-23	10.315	10.460	10.300	10.355	8.984	113,833
2023-08-22	10.280	10.350	10.280	10.295	8.932	5,226
2023-08-21	10.400	10.400	10.210	10.215	8.862	17,079
2023-08-18	10.248	10.350	10.240	10.255	8.897	12,268
2023-08-17	10.260	10.260	10.170	10.180	8.832	18,782
2023-08-16	10.325	10.460	10.260	10.325	8.958	9,006
2023-08-15	10.440	10.440	10.440	10.440	9.057	0
2023-08-14	10.420	10.450	10.320	10.440	9.057	11,254
2023-08-11	10.450	10.450	10.310	10.400	9.023	26,655
2023-08-10	10.480	10.480	10.410	10.470	9.083	12,793
2023-08-09	10.420	10.590	10.420	10.510	9.118	15,096
2023-08-08	10.370	10.590	10.370	10.430	9.049	32,899
2023-08-07	10.600	10.600	10.240	10.275	8.914	62,857
2023-08-04	10.765	10.770	10.530	10.560	9.161	52,952
2023-08-03	10.860	10.860	10.690	10.695	9.279	33,982
2023-08-02	11.060	11.060	10.840	10.940	9.491	30,458
2023-08-01	11.115	11.210	11.010	11.055	9.591	27,876
2023-07-31	11.150	11.150	11.050	11.135	9.660	26,551
2023-07-28	11.240	11.280	11.050	11.075	9.608	76,815
2023-07-27	11.250	11.270	11.230	11.270	9.777	51,159
2023-07-26	11.230	11.230	11.125	11.125	9.652	125,437
2023-07-25	11.415	11.415	11.370	11.415	9.903	57,887
2023-07-24	11.550	11.650	11.550	11.610	10.072	18,705
2023-07-21	11.435	11.545	11.400	11.545	10.016	9,902
2023-07-20	11.555	11.555	11.500	11.555	10.025	2,805
2023-07-19	11.520	11.585	11.520	11.585	10.051	9,180
2023-07-18	11.370	11.460	11.340	11.340	9.838	4,059
2023-07-17	11.465	11.465	11.370	11.465	9.947	2,624
2023-07-14	11.505	11.505	11.430	11.505	9.981	4,656
2023-07-13	11.475	11.490	11.475	11.475	9.955	2,690
2023-07-12	11.455	11.470	11.455	11.455	9.938	14,982
2023-07-11	11.270	11.380	11.270	11.270	9.777	2,202
2023-07-10	11.260	11.260	11.160	11.220	9.734	3,024
2023-07-07	11.250	11.250	11.165	11.165	9.686	246
2023-07-06	11.610	11.610	11.430	11.525	9.999	2,564
2023-07-05	11.880	11.880	11.780	11.825	10.259	541
2023-07-04	12.050	12.100	12.040	12.070	10.471	4,566
2023-07-03	12.060	12.090	12.010	12.040	10.445	3,883

← NewerPage 14 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.