Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.480	13.620	13.480	13.555	11.046	27,470
2022-07-14	13.480	13.480	13.290	13.360	10.887	1,345
2022-07-13	13.740	13.740	13.600	13.600	11.083	11
2022-07-12	14.100	14.100	14.060	14.090	11.482	2,537
2022-07-11	14.205	14.280	14.160	14.160	11.539	3,494
2022-07-08	14.245	14.280	14.120	14.170	11.547	3,918
2022-07-07	14.150	14.260	14.150	14.215	11.584	3,391
2022-07-06	14.215	14.280	14.140	14.140	11.523	11,473
2022-07-05	14.410	14.470	14.100	14.100	11.490	2,214
2022-07-04	14.450	14.450	14.345	14.345	11.690	4,585
2022-07-01	14.120	14.215	14.120	14.215	11.584	778
2022-06-30	14.190	14.400	14.100	14.110	11.499	31,683
2022-06-29	14.280	14.280	14.245	14.245	11.609	16
2022-06-28	14.340	14.340	14.295	14.295	11.649	9,491
2022-06-27	14.300	14.300	14.245	14.245	11.609	10,154
2022-06-24	14.330	14.550	14.330	14.430	11.759	1,303
2022-06-23	13.875	13.925	13.640	13.925	11.348	546
2022-06-22	13.720	13.865	13.430	13.865	11.299	6,330
2022-06-21	14.290	14.290	13.980	14.040	11.442	3,408
2022-06-20	14.530	14.530	14.340	14.375	11.715	3,733
2022-06-17	15.577	15.750	15.577	15.750	12.142	486
2022-06-16	15.535	15.535	15.535	15.535	11.977	0
2022-06-15	15.520	15.860	15.520	15.835	12.208	45,523
2022-06-14	15.310	15.310	15.150	15.280	11.780	83,510
2022-06-13	15.535	15.535	15.406	15.535	11.977	2,082
2022-06-10	15.930	15.930	15.710	15.740	12.135	16,322
2022-06-09	16.760	16.760	16.430	16.615	12.809	5,724
2022-06-08	16.530	16.530	16.530	16.530	12.744	0
2022-06-07	16.500	16.540	16.440	16.470	12.697	850
2022-06-06	16.520	16.520	16.456	16.520	12.736	25,748
2022-06-01	16.940	16.950	16.580	16.580	12.782	4,199
2022-05-31	16.810	16.970	16.810	16.810	12.960	8,523
2022-05-30	16.655	16.730	16.500	16.605	12.801	7,001
2022-05-27	16.590	16.690	16.590	16.590	12.790	4,664
2022-05-26	16.530	16.605	16.530	16.605	12.801	673
2022-05-25	16.245	16.325	16.230	16.325	12.586	5,374
2022-05-24	16.180	16.205	16.180	16.205	12.493	608
2022-05-23	16.170	16.260	16.170	16.170	12.466	27
2022-05-20	16.080	16.240	16.080	16.090	12.404	17,988
2022-05-19	16.030	16.030	15.990	16.030	12.358	3,735
2022-05-18	16.100	16.180	16.100	16.180	12.474	1,559
2022-05-17	16.010	16.020	15.840	15.855	12.223	3,670
2022-05-16	15.730	16.040	15.730	16.010	12.343	3,208
2022-05-13	15.840	15.840	15.710	15.720	12.119	4,520
2022-05-12	15.750	15.750	15.670	15.750	12.142	31
2022-05-11	16.150	16.365	16.150	16.365	12.616	618
2022-05-10	16.050	16.120	16.050	16.050	12.374	206
2022-05-09	15.940	15.940	15.910	15.935	12.285	41
2022-05-06	16.305	16.305	16.305	16.305	12.570	0
2022-05-05	16.400	16.400	16.400	16.400	12.643	0
2022-05-04	16.320	16.410	16.320	16.410	12.651	268
2022-05-03	16.320	16.325	16.320	16.325	12.586	308
2022-04-29	16.410	16.480	16.370	16.480	12.705	372
2022-04-28	16.490	16.490	16.490	16.490	12.713	0
2022-04-27	16.510	16.510	16.450	16.510	12.728	38
2022-04-26	16.630	16.770	16.630	16.765	12.925	8,880
2022-04-25	16.685	16.810	16.620	16.810	12.960	4,567
2022-04-22	16.745	16.820	16.710	16.735	12.902	3,026
2022-04-21	16.940	16.940	16.780	16.940	13.060	298
2022-04-20	16.930	16.970	16.930	16.930	13.052	1,214

← NewerPage 19 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.