Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.200	17.200	17.200	17.200	13.260	0
2022-01-20	17.175	17.280	17.135	17.135	13.210	2,212
2022-01-19	17.230	17.240	17.100	17.135	13.210	2,664
2022-01-18	17.270	17.270	17.210	17.210	13.268	840
2022-01-17	17.650	17.700	17.555	17.555	13.534	2,148
2022-01-14	17.585	17.585	17.460	17.585	13.557	4,303
2022-01-13	17.720	17.720	17.720	17.720	13.661	0
2022-01-12	17.740	17.740	17.640	17.640	13.599	2,284
2022-01-11	17.975	17.975	17.940	17.975	13.858	1,006
2022-01-10	17.885	17.980	17.845	17.845	13.757	903
2022-01-07	17.920	17.920	17.780	17.780	13.707	2,492
2022-01-06	18.365	18.365	18.365	18.365	14.158	0
2022-01-05	18.820	18.820	18.820	18.820	14.509	0
2022-01-04	18.880	18.880	18.880	18.880	14.555	0
2021-12-31	18.880	18.880	18.880	18.880	14.555	0
2021-12-30	18.760	18.880	18.760	18.880	14.555	1,247
2021-12-29	18.810	18.820	18.810	18.810	14.501	106
2021-12-24	18.775	18.775	18.775	18.775	14.474	0
2021-12-23	18.700	18.775	18.700	18.775	14.474	374
2021-12-22	18.470	18.690	18.470	18.470	14.239	646
2021-12-21	18.235	18.450	18.235	18.235	14.058	224
2021-12-20	18.100	18.210	18.000	18.000	13.877	601
2021-12-17	18.410	18.410	18.220	18.410	14.193	425,080
2021-12-16	18.355	18.550	18.140	18.140	13.985	6,976
2021-12-15	18.265	18.390	18.230	18.305	14.112	324
2021-12-14	18.110	18.180	18.100	18.100	13.954	394
2021-12-13	18.150	18.150	18.150	18.150	13.993	0
2021-12-10	18.400	18.410	18.400	18.400	14.185	798
2021-12-09	18.230	18.230	18.180	18.180	14.016	200
2021-12-08	18.275	18.275	18.210	18.275	14.089	310
2021-12-07	18.345	18.370	18.345	18.345	14.143	274
2021-12-06	18.205	18.300	18.205	18.205	14.035	328
2021-12-03	17.945	17.945	17.945	17.945	13.835	38
2021-12-02	18.040	18.040	17.840	18.040	13.908	1,252
2021-12-01	17.980	18.250	17.980	18.130	13.977	3,035
2021-11-30	17.750	17.965	17.610	17.965	13.850	1,880
2021-11-29	17.925	17.925	17.810	17.925	13.819	64
2021-11-26	17.850	17.850	17.720	17.720	13.661	89
2021-11-25	18.285	18.400	18.285	18.285	14.097	161
2021-11-24	18.250	18.250	18.245	18.245	14.066	68
2021-11-23	18.295	18.320	18.230	18.305	14.112	3,623
2021-11-22	18.450	18.510	18.300	18.510	14.270	354
2021-11-19	18.500	18.500	18.500	18.500	14.262	0
2021-11-18	18.890	18.890	18.890	18.890	14.563	0
2021-11-17	18.765	18.765	18.765	18.765	14.467	0
2021-11-16	18.820	18.820	18.820	18.820	14.509	0
2021-11-15	18.820	18.840	18.735	18.735	14.444	900
2021-11-12	18.850	19.090	18.850	18.950	14.609	2,634
2021-11-11	18.930	18.930	18.850	18.930	14.594	100
2021-11-10	19.100	19.430	19.100	19.380	14.941	3,874
2021-11-09	18.890	18.930	18.890	18.890	14.563	116
2021-11-08	19.125	19.155	19.030	19.155	14.767	12
2021-11-05	19.065	19.065	19.065	19.065	14.698	0
2021-11-04	18.920	19.100	18.920	18.920	14.586	20
2021-11-03	18.820	18.820	18.820	18.820	14.509	0
2021-11-02	18.755	18.860	18.715	18.715	14.428	56
2021-11-01	18.730	18.800	18.730	18.800	14.494	3,451
2021-10-29	18.880	18.880	18.770	18.830	14.517	982
2021-10-28	18.920	19.110	18.920	19.045	14.683	12,660
2021-10-27	18.850	19.030	18.850	18.850	14.532	17,191

← NewerPage 21 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.