Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.785	16.785	16.730	16.785	12.940	2,212
2022-04-14	16.850	16.850	16.790	16.850	12.990	3,127
2022-04-13	17.065	17.080	17.035	17.035	13.133	27
2022-04-12	17.145	17.145	16.990	17.145	13.218	691
2022-04-11	17.300	17.300	17.060	17.300	13.337	658
2022-04-08	17.300	17.485	17.300	17.485	13.480	370
2022-04-07	17.040	17.175	17.040	17.175	13.241	9,756
2022-04-06	16.570	16.720	16.520	16.520	12.736	820
2022-04-05	16.720	16.720	16.695	16.695	12.871	610
2022-04-04	16.725	16.725	16.650	16.725	12.894	8,443
2022-04-01	16.630	16.840	16.630	16.840	12.983	2,913
2022-03-31	16.850	16.920	16.643	16.850	12.990	143,346
2022-03-30	16.590	16.860	16.590	16.775	12.933	1,152
2022-03-29	16.570	16.570	16.440	16.570	12.775	877
2022-03-28	16.480	16.510	16.480	16.510	12.728	103
2022-03-25	16.380	16.460	16.380	16.460	12.690	1,322
2022-03-24	16.220	16.265	16.220	16.265	12.539	5,802
2022-03-23	16.180	16.180	15.965	15.965	12.308	24,450
2022-03-22	16.090	16.110	16.090	16.090	12.404	496
2022-03-21	16.140	16.140	16.030	16.070	12.389	1,689
2022-03-18	15.960	15.960	15.905	15.905	12.262	124
2022-03-17	15.890	16.100	15.890	16.100	12.412	2,618
2022-03-16	16.010	16.010	15.750	15.790	12.173	2,252
2022-03-15	16.270	16.270	15.930	16.040	12.366	1,861
2022-03-14	16.630	16.630	16.370	16.480	12.705	5,103
2022-03-11	16.625	16.660	16.440	16.655	12.840	1,069
2022-03-10	16.450	16.450	16.440	16.440	12.674	138
2022-03-09	16.400	16.710	16.400	16.635	12.825	3,022
2022-03-08	16.200	16.540	16.200	16.205	12.493	5,877
2022-03-07	15.588	15.865	15.588	15.865	12.231	129
2022-03-04	15.710	15.710	15.710	15.710	12.112	0
2022-03-03	15.980	15.980	15.955	15.955	12.300	1,683
2022-03-02	16.295	16.360	16.295	16.295	12.563	5,274
2022-03-01	16.660	16.660	16.520	16.520	12.736	36
2022-02-28	16.840	17.080	16.840	16.960	13.075	980
2022-02-25	16.600	16.890	16.600	16.745	12.909	693
2022-02-24	16.020	16.460	16.020	16.440	12.674	1,827
2022-02-23	16.400	16.450	16.350	16.450	12.682	918
2022-02-22	16.160	16.290	16.160	16.160	12.458	1,612
2022-02-21	16.600	16.600	16.270	16.490	12.713	1,619
2022-02-18	16.625	16.680	16.625	16.625	12.817	1,231
2022-02-17	16.745	16.745	16.745	16.745	12.909	0
2022-02-16	16.770	16.770	16.745	16.745	12.909	3,147
2022-02-15	16.605	16.780	16.605	16.605	12.801	2,106
2022-02-14	16.590	16.590	16.570	16.590	12.790	25
2022-02-11	16.840	16.840	16.725	16.725	12.894	2,654
2022-02-10	16.940	16.980	16.900	16.980	13.091	5,945
2022-02-09	16.810	16.870	16.810	16.810	12.960	9,518
2022-02-08	17.000	17.000	16.530	16.615	12.809	1,275
2022-02-07	17.075	17.075	17.050	17.075	13.164	1,441
2022-02-04	17.620	17.620	17.330	17.435	13.441	1,238
2022-02-03	17.825	17.860	17.640	17.845	13.757	1,641
2022-02-02	17.855	18.090	17.820	17.835	13.750	873
2022-02-01	17.885	17.965	17.880	17.965	13.850	320
2022-01-31	17.925	18.010	17.875	17.875	13.781	2,852
2022-01-28	17.525	17.660	17.525	17.525	13.511	1,196
2022-01-27	17.340	17.340	17.340	17.340	13.368	0
2022-01-26	17.230	17.230	17.230	17.230	13.283	0
2022-01-25	16.920	16.920	16.860	16.860	12.998	62
2022-01-24	16.910	16.910	16.880	16.910	13.037	1,078

← NewerPage 20 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.