Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	24.000	24.460	24.000	24.410	23.412	11,889
2026-02-05	24.020	24.020	23.800	23.930	22.952	5,704
2026-02-04	23.850	24.160	23.740	24.100	23.115	8,331
2026-02-03	23.690	23.900	23.500	23.790	22.818	10,567
2026-02-02	23.710	23.980	23.680	23.750	22.779	8,420
2026-01-30	23.500	23.900	23.500	23.650	22.683	15,662
2026-01-29	23.040	23.380	23.040	23.110	22.165	6,234
2026-01-28	23.070	23.100	22.800	23.070	22.127	3,867
2026-01-27	23.110	23.120	22.680	22.910	21.974	4,294
2026-01-26	22.720	22.940	22.620	22.740	21.810	2,144
2026-01-23	22.960	22.960	22.580	22.910	21.974	6,159
2026-01-22	23.000	23.540	23.000	23.260	22.309	9,530
2026-01-21	23.060	23.060	22.680	22.680	21.753	8,507
2026-01-20	23.150	23.200	22.840	22.890	21.954	5,383
2026-01-19	23.050	23.280	22.900	23.050	22.108	4,888
2026-01-16	22.870	23.140	22.840	22.950	22.012	4,962
2026-01-15	22.870	23.120	22.820	22.850	21.916	6,547
2026-01-14	22.540	22.900	22.540	22.640	21.715	19,232
2026-01-13	22.760	22.820	22.280	22.480	21.561	9,515
2026-01-12	22.990	23.140	22.520	22.760	21.830	14,990
2026-01-09	23.240	23.280	22.870	22.870	21.935	21,786
2026-01-08	23.060	23.360	23.060	23.150	22.204	11,201
2026-01-07	22.720	23.200	22.720	22.970	22.031	17,953
2026-01-06	22.150	22.600	22.120	22.440	21.523	3,166
2026-01-05	22.110	22.200	21.880	22.050	21.149	3,935
2026-01-02	22.050	22.560	21.880	22.030	21.130	4,915
2025-12-31	22.030	22.030	22.030	22.030	21.130	0
2025-12-30	22.050	22.100	21.880	22.050	21.149	6,460
2025-12-29	21.920	22.000	21.800	21.920	21.024	2,983
2025-12-24	21.840	21.840	21.840	21.840	20.947	0
2025-12-23	21.860	21.880	21.740	21.820	20.928	1,006
2025-12-22	21.840	21.840	21.500	21.840	20.947	3,232
2025-12-19	21.800	22.060	21.700	21.820	20.928	6,124
2025-12-18	21.700	21.940	21.680	21.680	20.794	2,400
2025-12-17	21.960	22.080	21.720	21.980	21.082	6,504
2025-12-16	22.030	22.100	21.860	22.030	21.130	1,665
2025-12-15	21.880	22.210	21.840	22.210	21.302	3,136
2025-12-12	21.660	21.880	21.580	21.740	20.851	1,281
2025-12-11	21.620	21.760	21.540	21.720	20.832	2,363
2025-12-10	22.080	22.080	21.620	21.620	20.736	3,217
2025-12-09	22.050	22.440	22.000	22.400	21.484	11,122
2025-12-08	22.150	22.340	22.100	22.230	21.321	700
2025-12-05	22.480	22.640	22.140	22.420	21.504	7,310
2025-12-04	22.400	22.560	22.320	22.540	21.619	2,993
2025-12-03	22.540	22.780	22.420	22.540	21.619	5,395
2025-12-02	22.680	22.900	22.680	22.850	21.916	5,160
2025-12-01	22.560	22.840	22.440	22.520	21.599	3,290
2025-11-28	22.620	22.760	22.380	22.580	21.657	2,084
2025-11-27	22.660	22.720	22.580	22.700	21.772	4,732
2025-11-26	22.500	22.680	22.180	22.600	21.676	4,263
2025-11-25	22.400	22.440	22.160	22.440	21.523	5,232
2025-11-24	22.560	22.700	22.360	22.440	21.523	3,071
2025-11-21	22.400	22.920	22.400	22.520	21.599	6,791
2025-11-20	22.230	22.840	22.220	22.540	21.619	15,680
2025-11-19	21.800	22.240	21.800	22.070	21.168	14,032
2025-11-18	21.880	21.980	21.640	21.820	20.928	7,082
2025-11-17	21.540	21.880	21.540	21.800	20.909	9,668
2025-11-14	21.020	21.520	20.980	21.140	20.276	12,989
2025-11-13	21.040	21.600	20.740	21.270	20.401	4,905
2025-11-12	21.100	21.100	20.700	20.820	19.969	9,207

← NewerPage 4 of 22 · 1,269 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.