Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.095	11.150	10.970	11.075	9.025	36,451
2022-10-10	10.920	11.080	10.850	11.065	9.017	2,457
2022-10-07	11.125	11.250	11.070	11.145	9.082	1,621
2022-10-06	11.320	11.320	11.020	11.065	9.017	2,624
2022-10-05	11.420	11.420	11.185	11.185	9.115	934
2022-10-04	11.600	11.640	11.550	11.555	9.416	327
2022-10-03	11.060	11.515	11.060	11.515	9.384	2,321
2022-09-30	10.990	11.140	10.920	11.115	9.058	2,110
2022-09-29	11.060	11.060	10.720	10.810	8.809	1,378
2022-09-28	11.060	11.165	11.060	11.165	9.099	425
2022-09-27	11.420	11.420	10.940	11.035	8.993	6,482
2022-09-26	11.160	11.500	11.160	11.380	9.274	6,819
2022-09-23	11.390	11.450	11.130	11.210	9.135	3,849
2022-09-22	11.510	11.510	11.435	11.435	9.319	1,100
2022-09-21	11.905	11.950	11.905	11.905	9.702	41,077
2022-09-20	11.955	11.955	11.920	11.955	9.742	116
2022-09-16	11.790	11.910	11.790	11.865	9.669	6,188
2022-09-15	11.800	11.800	11.740	11.740	9.567	448
2022-09-14	11.905	11.905	11.850	11.905	9.702	2,313
2022-09-13	12.100	12.240	11.990	12.110	9.869	2,010
2022-09-12	11.950	12.080	11.950	12.080	9.844	464
2022-09-09	11.760	11.840	11.760	11.760	9.583	2,240
2022-09-08	11.460	11.680	11.460	11.680	9.518	11,719
2022-09-07	11.445	11.445	11.445	11.445	9.327	0
2022-09-06	11.640	11.800	11.410	11.425	9.310	1,965
2022-09-05	11.760	11.760	11.600	11.760	9.583	2,305
2022-09-02	11.915	11.915	11.800	11.915	9.710	17
2022-09-01	11.830	11.830	11.780	11.790	9.608	1,747
2022-08-31	12.110	12.110	11.950	12.110	9.869	311
2022-08-30	12.675	12.675	12.675	12.675	10.329	0
2022-08-26	13.220	13.220	12.880	12.930	10.537	5,680
2022-08-25	13.340	13.350	13.340	13.340	10.871	1,228
2022-08-24	13.330	13.330	13.180	13.330	10.863	2,338
2022-08-23	13.450	13.450	13.300	13.380	10.904	2,206
2022-08-22	13.455	13.455	13.400	13.455	10.965	474
2022-08-19	13.690	13.690	13.690	13.690	11.156	0
2022-08-18	13.780	13.780	13.575	13.575	11.063	428
2022-08-17	13.870	13.870	13.820	13.855	11.291	173
2022-08-16	13.965	13.965	13.965	13.965	11.380	0
2022-08-15	13.690	13.690	13.690	13.690	11.156	0
2022-08-12	13.690	13.690	13.690	13.690	11.156	0
2022-08-11	13.680	13.680	13.600	13.600	11.083	4,398
2022-08-10	13.620	13.760	13.610	13.760	11.213	1,047
2022-08-09	13.630	13.690	13.630	13.650	11.124	1,372
2022-08-08	13.670	13.700	13.630	13.700	11.164	266
2022-08-05	13.620	13.620	13.620	13.620	11.099	0
2022-08-04	13.630	13.630	13.600	13.600	11.083	664
2022-08-03	13.810	13.835	13.810	13.835	11.274	3
2022-08-02	13.630	13.630	13.535	13.535	11.030	64
2022-08-01	14.050	14.050	13.720	13.835	11.274	1,290
2022-07-29	14.010	14.160	14.010	14.070	11.466	2,652
2022-07-28	13.905	13.960	13.670	13.845	11.283	1,150
2022-07-27	13.875	13.900	13.670	13.760	11.213	7,410
2022-07-26	13.875	13.875	13.875	13.875	11.307	0
2022-07-25	13.805	13.930	13.800	13.815	11.258	5,953
2022-07-22	13.713	13.840	13.713	13.720	11.181	981
2022-07-21	13.500	13.500	13.350	13.350	10.879	316
2022-07-20	13.770	13.875	13.740	13.875	11.307	2,438
2022-07-19	13.790	13.880	13.790	13.805	11.250	3,430
2022-07-18	13.660	13.750	13.660	13.660	11.132	2,898

← NewerPage 18 of 22 · 1,269 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.