Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	21.470	21.640	21.360	21.490	21.490	318
2026-07-29	21.820	21.820	21.580	21.640	21.640	3,620
2026-07-28	21.880	22.020	21.880	21.880	21.880	5,222
2026-07-27	21.840	22.020	21.780	21.900	21.900	2,704
2026-07-24	21.880	21.960	21.540	21.600	21.600	4,708
2026-07-23	22.090	22.420	21.220	21.600	21.600	5,241
2026-07-22	22.040	22.340	22.040	22.250	22.250	6,964
2026-07-21	21.920	21.920	21.500	21.600	21.600	4,879
2026-07-20	22.140	22.140	21.860	21.920	21.920	1,239
2026-07-17	21.680	22.320	21.680	22.250	22.250	4,772
2026-07-16	21.470	21.880	21.420	21.680	21.680	5,794
2026-07-15	21.430	21.500	21.260	21.470	21.470	6,646
2026-07-14	21.490	21.600	21.140	21.500	21.500	6,742
2026-07-13	21.320	21.660	21.320	21.510	21.510	2,092
2026-07-10	21.330	21.440	21.280	21.330	21.330	15,078
2026-07-09	21.740	21.740	21.500	21.740	21.740	1,551
2026-07-08	21.600	21.680	21.460	21.550	21.550	519
2026-07-07	21.660	21.820	21.660	21.660	21.660	6,083
2026-07-06	21.700	22.080	21.700	21.700	21.700	3,190
2026-07-03	21.660	22.080	21.600	21.960	21.960	3,195
2026-07-02	21.520	21.840	21.520	21.680	21.680	4,379
2026-07-01	21.740	21.900	21.300	21.510	21.510	2,210
2026-06-30	21.680	21.760	21.220	21.603	21.603	53,355
2026-06-29	21.880	21.900	21.560	21.560	21.560	2,397
2026-06-26	21.820	22.040	21.660	22.030	22.030	8,411
2026-06-25	21.570	21.860	21.540	21.660	21.660	1,470
2026-06-24	21.490	21.680	21.380	21.660	21.660	3,878
2026-06-23	21.410	21.440	21.200	21.420	21.420	5,131
2026-06-22	22.040	22.040	20.840	21.360	21.360	13,797
2026-06-19	22.620	23.240	22.620	23.240	22.290	23,458
2026-06-18	22.500	22.700	22.340	22.460	21.542	6,958
2026-06-17	22.440	22.440	22.280	22.440	21.523	1,323
2026-06-16	22.500	22.780	22.400	22.420	21.504	8,846
2026-06-15	22.740	22.860	22.270	22.270	21.360	3,524
2026-06-12	22.540	22.840	22.500	22.760	21.830	13,001
2026-06-11	22.900	22.900	22.360	22.620	21.695	14,953
2026-06-10	23.170	23.520	22.940	23.150	22.204	15,152
2026-06-09	23.080	23.320	23.080	23.090	22.146	6,694
2026-06-08	23.130	23.220	22.900	23.130	22.185	2,369
2026-06-05	22.840	23.080	22.840	22.850	21.916	2,177
2026-06-04	22.400	22.680	22.400	22.560	21.638	4,324
2026-06-03	22.540	22.540	22.360	22.480	21.561	1,454
2026-06-02	22.580	23.180	22.240	22.520	21.599	666
2026-06-01	23.130	23.500	22.260	22.460	21.542	10,560
2026-05-29	23.070	23.480	22.830	22.830	21.897	5,091
2026-05-28	22.890	23.460	22.760	22.970	22.031	1,014
2026-05-27	23.240	23.240	22.900	23.090	22.146	5,659
2026-05-26	23.360	23.660	23.360	23.610	22.645	4,009
2026-05-22	23.360	23.430	22.950	22.950	22.012	6,438
2026-05-21	22.920	23.300	22.920	23.170	22.223	5,691
2026-05-20	22.740	22.840	22.740	22.740	21.810	801
2026-05-19	22.940	22.940	22.560	22.810	21.878	3,234
2026-05-18	22.720	22.720	22.600	22.720	21.791	218
2026-05-15	22.820	22.820	22.380	22.520	21.599	1,165
2026-05-14	23.400	24.020	22.920	23.130	22.185	5,468
2026-05-13	23.440	23.760	23.440	23.560	22.597	3,412
2026-05-12	23.320	23.640	22.920	23.610	22.645	11,221
2026-05-11	23.240	23.480	23.140	23.200	22.252	2,727
2026-05-08	23.460	23.620	23.180	23.500	22.539	2,607
2026-05-07	23.380	23.380	23.040	23.070	22.127	2,137

← NewerPage 2 of 5 · 255 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.