Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.525	13.565	13.470	13.565	11.054	47
2023-01-05	13.410	13.410	13.310	13.390	10.912	1,649
2023-01-04	13.280	13.575	13.270	13.575	11.063	725
2023-01-03	13.250	13.270	13.250	13.250	10.798	308
2022-12-30	13.065	13.090	12.990	13.025	10.614	676
2022-12-29	12.740	13.115	12.740	13.115	10.688	858
2022-12-28	13.135	13.180	12.760	12.940	10.545	1,814
2022-12-23	13.095	13.220	13.075	13.075	10.655	4,028
2022-12-22	13.055	13.055	13.010	13.055	10.639	176
2022-12-21	12.960	13.155	12.960	13.155	10.720	678
2022-12-20	12.920	12.970	12.880	12.940	10.545	2,384
2022-12-19	13.115	13.180	13.040	13.115	10.688	1,552
2022-12-16	13.170	13.170	12.950	12.950	10.553	3,878
2022-12-15	13.290	13.290	13.150	13.200	10.757	312
2022-12-14	13.408	13.435	13.408	13.435	10.948	14,069
2022-12-13	13.405	13.620	13.220	13.475	10.981	2,199
2022-12-12	13.380	13.390	13.210	13.390	10.912	1,111
2022-12-09	13.410	13.410	13.230	13.230	10.781	5,160
2022-12-08	13.360	13.360	13.250	13.340	10.871	4,506
2022-12-07	13.370	13.480	13.280	13.465	10.973	6,752
2022-12-06	13.450	13.480	13.450	13.475	10.981	1,582
2022-12-05	13.310	13.400	13.310	13.330	10.863	491
2022-12-02	13.115	13.320	13.110	13.290	10.830	3,324
2022-12-01	13.220	13.270	13.220	13.270	10.814	152
2022-11-30	13.095	13.100	13.060	13.095	10.671	571
2022-11-29	13.155	13.180	12.970	13.165	10.728	1,222
2022-11-28	13.165	13.165	13.050	13.165	10.728	864
2022-11-25	13.290	13.290	13.250	13.250	10.798	150
2022-11-24	13.190	13.280	13.190	13.220	10.773	102
2022-11-23	13.030	13.030	13.010	13.015	10.606	1,328
2022-11-22	13.220	13.220	13.155	13.155	10.720	1,780
2022-11-21	13.165	13.165	13.120	13.165	10.728	1,791
2022-11-18	13.220	13.220	13.180	13.220	10.773	3,516
2022-11-17	13.300	13.300	13.090	13.115	10.688	1,047
2022-11-16	13.290	13.430	13.130	13.405	10.924	5,448
2022-11-15	13.250	13.250	13.165	13.165	10.728	641
2022-11-14	13.280	13.280	13.120	13.155	10.720	5,669
2022-11-11	13.440	13.440	13.260	13.415	10.932	15,529
2022-11-10	13.390	13.560	13.150	13.465	10.973	13,227
2022-11-09	13.180	13.270	13.180	13.185	10.745	722
2022-11-08	12.960	13.040	12.960	12.990	10.586	2,548
2022-11-07	12.900	12.990	12.900	12.950	10.553	10,625
2022-11-04	12.710	12.710	12.605	12.605	10.272	3,431
2022-11-03	12.725	12.730	12.725	12.725	10.370	134
2022-11-02	12.745	12.830	12.740	12.765	10.402	182
2022-11-01	12.870	12.870	12.870	12.870	10.488	0
2022-10-31	12.745	12.760	12.675	12.675	10.329	1,955
2022-10-28	12.850	12.860	12.850	12.850	10.472	9,412
2022-10-27	12.750	12.820	12.750	12.785	10.419	1,268
2022-10-26	12.490	12.615	12.490	12.615	10.280	3,450
2022-10-25	12.060	12.520	12.060	12.520	10.203	1,902
2022-10-24	11.730	12.040	11.700	12.040	9.812	2,749
2022-10-21	11.800	11.800	11.550	11.690	9.526	10,528
2022-10-20	11.680	11.940	11.650	11.885	9.685	19,310
2022-10-19	11.815	11.940	11.630	11.915	9.710	27,871
2022-10-18	11.435	11.860	11.370	11.760	9.583	12,724
2022-10-17	11.055	11.430	10.740	11.320	9.225	23,443
2022-10-14	11.085	11.140	11.025	11.025	8.985	5,083
2022-10-13	10.790	11.070	10.790	11.005	8.968	5,353
2022-10-12	11.100	11.100	10.705	10.705	8.724	2,632

← NewerPage 17 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.