Acea S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.140 | 21.240 | 21.080 | 21.140 | 20.276 | 2,311 |
| 2025-11-10 | 21.040 | 21.210 | 21.020 | 21.210 | 20.343 | 2,534 |
| 2025-11-07 | 21.120 | 21.200 | 20.900 | 20.920 | 20.065 | 1,960 |
| 2025-11-06 | 21.310 | 21.400 | 21.080 | 21.080 | 20.218 | 992 |
| 2025-11-05 | 21.340 | 21.520 | 21.340 | 21.450 | 20.573 | 2,000 |
| 2025-11-04 | 21.510 | 21.900 | 21.180 | 21.450 | 20.573 | 1,134 |
| 2025-11-03 | 21.360 | 21.620 | 21.360 | 21.620 | 20.736 | 7,246 |
| 2025-10-31 | 21.210 | 21.210 | 21.080 | 21.210 | 20.343 | 910 |
| 2025-10-30 | 21.290 | 21.290 | 21.100 | 21.290 | 20.420 | 853 |
| 2025-10-29 | 21.490 | 21.490 | 21.260 | 21.490 | 20.612 | 3,043 |
| 2025-10-28 | 21.520 | 21.720 | 21.520 | 21.720 | 20.832 | 1,732 |
| 2025-10-27 | 21.450 | 21.580 | 21.450 | 21.450 | 20.573 | 338 |
| 2025-10-24 | 21.580 | 21.580 | 21.280 | 21.550 | 20.669 | 6,658 |
| 2025-10-23 | 21.570 | 21.640 | 21.400 | 21.640 | 20.755 | 2,727 |
← NewerPage 5 of 5 · 254 trading days
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.