Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.615	12.640	12.615	12.615	10.280	4
2023-03-30	12.655	12.730	12.580	12.695	10.345	2,490
2023-03-29	12.735	12.860	12.570	12.570	10.244	3,983
2023-03-28	12.830	12.830	12.777	12.830	10.455	1,017
2023-03-27	12.880	12.880	12.790	12.880	10.496	497
2023-03-24	12.750	12.750	12.675	12.675	10.329	1,302
2023-03-23	12.730	12.900	12.730	12.860	10.480	9,510
2023-03-22	12.810	12.860	12.730	12.860	10.480	198
2023-03-21	12.950	13.010	12.910	12.910	10.521	4,354
2023-03-20	12.610	12.860	12.610	12.735	10.378	1,561
2023-03-17	12.660	12.660	12.520	12.520	10.203	5,311
2023-03-16	12.810	12.840	12.810	12.840	10.464	588
2023-03-15	12.645	12.645	12.530	12.645	10.305	2,128
2023-03-14	12.570	12.705	12.570	12.705	10.354	2,268
2023-03-13	12.460	12.460	12.330	12.400	10.105	1,867
2023-03-10	12.820	12.840	12.410	12.420	10.121	1,627
2023-03-09	13.500	13.500	12.710	12.775	10.411	32,900
2023-03-08	13.620	13.620	13.590	13.620	11.099	2,882
2023-03-07	13.760	13.820	13.750	13.750	11.205	1,456
2023-03-06	13.875	13.875	13.760	13.875	11.307	3,611
2023-03-03	13.925	13.950	13.855	13.855	11.291	3,091
2023-03-02	13.840	13.955	13.840	13.955	11.372	348
2023-03-01	14.030	14.030	13.740	13.790	11.238	902
2023-02-28	14.030	14.100	13.965	13.965	11.380	2,907
2023-02-27	13.935	13.935	13.935	13.935	11.356	0
2023-02-24	13.770	13.855	13.750	13.855	11.291	86
2023-02-23	13.855	13.855	13.855	13.855	11.291	0
2023-02-22	13.950	13.950	13.530	13.825	11.266	1,357
2023-02-21	14.265	14.320	14.130	14.295	11.649	1,018
2023-02-20	14.190	14.325	14.180	14.325	11.674	3,913
2023-02-17	14.110	14.230	14.090	14.090	11.482	6,223
2023-02-16	14.060	14.060	13.990	14.050	11.450	2,808
2023-02-15	14.315	14.315	14.230	14.315	11.666	8,423
2023-02-14	14.400	14.400	14.345	14.345	11.690	50
2023-02-13	14.325	14.325	14.290	14.325	11.674	76
2023-02-10	14.460	14.460	14.460	14.460	11.784	0
2023-02-09	14.440	14.440	14.400	14.440	11.767	332
2023-02-08	14.490	14.490	14.355	14.355	11.698	552
2023-02-07	14.335	14.335	14.335	14.335	11.682	0
2023-02-06	14.100	14.160	14.100	14.100	11.490	918
2023-02-03	14.120	14.120	14.120	14.120	11.507	0
2023-02-02	14.160	14.280	14.160	14.160	11.539	2,479
2023-02-01	14.110	14.110	14.080	14.110	11.499	2,093
2023-01-31	14.060	14.060	14.040	14.040	11.442	6,643
2023-01-30	14.170	14.170	14.100	14.170	11.547	242
2023-01-27	14.345	14.350	14.315	14.315	11.666	164
2023-01-26	14.400	14.400	14.400	14.400	11.735	0
2023-01-25	14.255	14.310	14.250	14.275	11.633	220
2023-01-24	14.255	14.280	14.130	14.130	11.515	407
2023-01-23	14.130	14.130	14.130	14.130	11.515	0
2023-01-20	14.235	14.240	14.030	14.030	11.433	154
2023-01-19	14.335	14.335	14.335	14.335	11.682	0
2023-01-18	14.370	14.370	14.305	14.305	11.657	149
2023-01-17	14.300	14.300	14.160	14.285	11.641	5,468
2023-01-16	14.335	14.370	14.335	14.335	11.682	3,260
2023-01-13	14.275	14.300	14.160	14.225	11.592	527
2023-01-12	14.130	14.230	14.080	14.160	11.539	742
2023-01-11	13.620	14.020	13.610	14.020	11.425	3,573
2023-01-10	13.620	13.620	13.550	13.620	11.099	58
2023-01-09	13.620	13.630	13.620	13.620	11.099	5,109

← NewerPage 16 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.