Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.990	12.050	11.990	12.050	10.454	920
2023-06-29	11.900	11.900	11.855	11.855	10.285	2,034
2023-06-28	12.180	12.180	12.060	12.180	10.567	4,902
2023-06-27	12.290	12.290	12.160	12.160	10.550	1,915
2023-06-26	12.430	12.430	12.350	12.430	10.784	7,572
2023-06-23	12.440	12.560	12.430	12.560	10.897	544
2023-06-22	12.440	12.440	12.420	12.420	10.775	1,034
2023-06-21	12.700	12.700	12.665	12.665	10.988	2,526
2023-06-20	12.840	12.840	12.730	12.800	11.105	4,504
2023-06-19	13.105	13.110	12.840	12.920	11.209	27,970
2023-06-16	13.900	14.010	13.900	14.010	11.417	35,915
2023-06-15	13.805	13.900	13.720	13.760	11.213	4,513
2023-06-14	13.790	13.840	13.710	13.710	11.173	8,287
2023-06-13	13.855	13.855	13.740	13.855	11.291	985
2023-06-12	13.865	13.920	13.835	13.835	11.274	571
2023-06-09	13.865	13.910	13.835	13.835	11.274	250
2023-06-08	13.825	13.825	13.825	13.825	11.266	0
2023-06-07	13.825	13.825	13.825	13.825	11.266	0
2023-06-06	13.770	13.770	13.770	13.770	11.221	0
2023-06-05	13.790	13.790	13.720	13.780	11.230	1,660
2023-06-02	13.700	13.700	13.700	13.700	11.164	0
2023-06-01	13.555	13.555	13.555	13.555	11.046	0
2023-05-31	13.620	13.620	13.470	13.620	11.099	1,571
2023-05-30	13.630	13.630	13.630	13.630	11.107	0
2023-05-26	13.525	13.525	13.520	13.525	11.022	145
2023-05-25	13.585	13.585	13.585	13.585	11.071	0
2023-05-24	13.640	13.660	13.600	13.660	11.132	1,029
2023-05-23	13.575	13.575	13.575	13.575	11.063	0
2023-05-22	13.730	13.730	13.730	13.730	11.189	0
2023-05-19	13.535	13.535	13.535	13.535	11.030	0
2023-05-18	13.583	13.583	13.545	13.545	11.038	6,305
2023-05-17	13.730	13.730	13.730	13.730	11.189	0
2023-05-16	13.740	13.875	13.740	13.875	11.307	1,519
2023-05-15	13.710	13.750	13.620	13.700	11.164	7,879
2023-05-12	13.515	13.640	13.495	13.495	10.997	1,235
2023-05-11	13.320	13.320	13.320	13.320	10.855	0
2023-05-10	13.535	13.535	13.535	13.535	11.030	0
2023-05-09	13.250	13.250	13.250	13.250	10.798	0
2023-05-05	13.330	13.330	13.330	13.330	10.863	0
2023-05-04	13.290	13.290	13.250	13.290	10.830	858
2023-05-03	13.390	13.390	13.390	13.390	10.912	0
2023-05-02	13.200	13.200	13.200	13.200	10.757	0
2023-04-28	13.270	13.270	13.270	13.270	10.814	0
2023-04-27	13.095	13.095	13.095	13.095	10.671	0
2023-04-26	13.200	13.200	13.200	13.200	10.757	0
2023-04-25	13.210	13.210	13.210	13.210	10.765	0
2023-04-24	13.330	13.330	13.330	13.330	10.863	0
2023-04-21	13.250	13.250	13.250	13.250	10.798	0
2023-04-20	13.270	13.270	13.270	13.270	10.814	0
2023-04-19	13.250	13.280	13.250	13.260	10.806	24,789
2023-04-18	13.290	13.290	13.240	13.290	10.830	1,062
2023-04-17	13.185	13.300	13.185	13.185	10.745	126
2023-04-14	13.165	13.360	13.117	13.250	10.798	5,593
2023-04-13	13.240	13.260	13.240	13.260	10.806	3,182
2023-04-12	13.200	13.280	13.200	13.280	10.822	466
2023-04-11	13.070	13.115	13.070	13.115	10.688	472
2023-04-06	12.800	12.800	12.800	12.800	10.431	926
2023-04-05	12.635	12.770	12.625	12.625	10.288	63
2023-04-04	12.605	12.670	12.560	12.665	10.321	16,637
2023-04-03	12.615	12.615	12.615	12.615	10.280	0

← NewerPage 15 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.