Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	23.150	23.540	22.740	23.480	22.520	8,437
2026-05-05	22.850	22.960	22.640	22.850	21.916	8,034
2026-05-01	22.210	22.210	22.210	22.210	21.302	0
2026-04-30	22.230	22.680	22.060	22.210	21.302	2,702
2026-04-29	22.660	22.660	22.100	22.170	21.264	3,029
2026-04-28	22.870	23.320	22.830	22.830	21.897	1,027
2026-04-27	22.720	22.810	22.680	22.810	21.878	240
2026-04-24	22.540	22.960	22.420	22.540	21.619	23,821
2026-04-23	22.620	22.740	22.520	22.540	21.619	1,861
2026-04-22	22.620	22.810	22.620	22.810	21.878	1,084
2026-04-21	22.740	22.780	22.420	22.420	21.504	1,863
2026-04-20	22.640	22.860	22.640	22.680	21.753	1,825
2026-04-17	22.540	22.600	22.080	22.480	21.561	2,200
2026-04-16	22.660	23.220	22.640	22.810	21.878	341
2026-04-15	23.040	23.040	22.740	22.810	21.878	2,478
2026-04-14	23.320	23.360	23.180	23.300	22.348	4,225
2026-04-13	23.630	23.680	23.240	23.240	22.290	279
2026-04-10	23.540	23.760	23.540	23.560	22.597	3,230
2026-04-09	23.200	23.600	23.200	23.480	22.520	5,936
2026-04-08	23.010	23.880	22.740	23.050	22.108	14,212
2026-04-07	23.030	23.320	22.900	23.050	22.108	7,535
2026-04-02	22.560	23.000	22.500	22.910	21.974	6,547
2026-04-01	22.560	22.780	22.040	22.600	21.676	1,591
2026-03-31	22.300	22.540	22.300	22.540	21.619	3,611
2026-03-30	21.860	22.160	21.860	22.130	21.225	1,968
2026-03-27	21.900	21.920	21.660	21.900	21.005	41
2026-03-26	22.150	22.600	21.700	21.740	20.851	1,243
2026-03-25	22.020	22.400	22.020	22.400	21.484	19
2026-03-24	21.760	22.300	21.760	21.760	20.871	19
2026-03-23	21.700	21.700	21.180	21.640	20.755	64
2026-03-20	22.170	22.300	21.720	21.860	20.966	29
2026-03-19	21.900	21.980	21.260	21.980	21.082	15,600
2026-03-18	22.980	22.980	21.920	22.070	21.168	14,601
2026-03-17	24.600	24.610	24.600	24.610	23.604	50
2026-03-16	24.490	24.560	24.060	24.280	23.288	336
2026-03-13	23.760	24.660	23.760	24.020	23.038	255
2026-03-12	23.500	23.500	23.500	23.500	22.539	0
2026-03-11	23.870	23.870	23.870	23.870	22.894	0
2026-03-10	24.120	24.120	24.120	24.120	23.134	0
2026-03-09	23.820	23.820	23.560	23.810	22.837	491
2026-03-06	24.280	24.360	24.080	24.240	23.249	1,233
2026-03-05	24.380	24.380	24.240	24.380	23.383	426
2026-03-04	24.140	24.580	24.100	24.450	23.451	143
2026-03-03	25.660	25.660	24.160	24.430	23.431	3,207
2026-03-02	26.040	26.040	25.860	25.920	24.860	351
2026-02-27	26.290	26.440	26.180	26.400	25.321	337
2026-02-26	26.260	26.260	26.250	26.250	25.177	8
2026-02-25	26.190	26.190	25.880	26.190	25.119	1,731
2026-02-24	25.780	26.540	25.780	25.960	24.899	11,982
2026-02-23	26.040	26.400	26.040	26.210	25.139	13,768
2026-02-20	25.270	25.880	25.020	25.780	24.726	9,197
2026-02-19	25.600	25.660	25.210	25.210	24.180	5,408
2026-02-18	25.660	25.900	25.580	25.660	24.611	4,266
2026-02-17	25.540	26.040	25.540	25.760	24.707	8,756
2026-02-16	25.210	25.920	24.840	25.660	24.611	8,262
2026-02-13	25.180	25.180	24.700	25.080	24.055	2,651
2026-02-12	25.290	25.300	24.540	25.270	24.237	8,429
2026-02-11	24.640	25.280	24.640	25.210	24.180	21,366
2026-02-10	24.200	24.640	24.160	24.630	23.623	18,818
2026-02-09	24.300	24.320	23.820	24.180	23.192	10,597

← NewerPage 3 of 5 · 254 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.