Acea S.p.A. historical data

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

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
2025-10-22	21.460	21.720	21.460	21.550	20.669	16,594
2025-10-21	21.100	21.640	21.100	21.290	20.420	29,018
2025-10-20	20.450	20.740	20.400	20.630	19.787	7,761
2025-10-17	20.410	20.420	20.120	20.120	19.298	8,998
2025-10-16	20.380	20.620	20.260	20.300	19.470	8,792
2025-10-15	20.360	20.540	20.240	20.360	19.528	4,416
2025-10-14	20.300	20.300	19.840	20.185	19.360	3,477
2025-10-13	20.750	20.840	20.400	20.530	19.691	8,287
2025-10-10	20.710	20.900	20.680	20.710	19.863	8,174
2025-10-09	20.240	20.960	20.240	20.550	19.710	27,528
2025-10-08	20.200	20.320	20.060	20.145	19.322	1,184
2025-10-07	20.145	20.320	20.000	20.140	19.317	3,890
2025-10-06	20.045	20.260	20.040	20.120	19.298	6,800
2025-10-03	20.165	20.340	20.100	20.185	19.360	8,830
2025-10-02	20.200	20.200	19.900	19.945	19.130	30,080
2025-10-01	20.530	20.700	19.980	20.045	19.226	30,375
2025-09-30	19.925	20.540	19.450	20.320	19.489	16,506
2025-09-29	19.640	19.890	19.640	19.670	18.866	9,644
2025-09-26	19.505	19.600	19.310	19.580	18.780	7,533
2025-09-25	19.350	19.390	19.300	19.390	18.597	2,466
2025-09-24	19.505	19.650	19.420	19.495	18.698	2,978
2025-09-23	19.845	19.930	19.470	19.610	18.808	4,907
2025-09-22	19.260	19.680	19.250	19.485	18.689	5,709
2025-09-19	19.105	19.420	19.010	19.200	18.415	1,048
2025-09-18	19.330	19.660	19.080	19.320	18.530	6,977
2025-09-17	19.390	19.600	19.000	19.390	18.597	2,472
2025-09-16	19.630	19.650	19.370	19.650	18.847	5,735
2025-09-15	19.830	19.840	19.590	19.750	18.943	12,733
2025-09-12	19.630	19.910	19.380	19.870	19.058	4,011
2025-09-11	19.700	19.700	19.440	19.505	18.708	9,653
2025-09-10	19.805	20.260	19.560	19.805	18.995	793
2025-09-09	19.870	19.870	19.670	19.870	19.058	3,015
2025-09-08	19.930	20.000	19.790	19.885	19.072	3,631
2025-09-05	19.760	19.920	19.760	19.850	19.039	1,089
2025-09-04	19.800	19.990	19.800	19.965	19.149	4,994
2025-09-03	19.695	19.770	19.580	19.710	18.904	1,313
2025-09-02	19.870	19.870	19.480	19.650	18.847	4,574
2025-09-01	20.300	20.320	19.870	19.945	19.130	3,116
2025-08-29	20.340	20.360	20.160	20.335	19.504	7,092
2025-08-28	20.430	20.500	20.240	20.470	19.633	2,585
2025-08-27	20.235	20.480	20.235	20.235	19.408	9,303
2025-08-26	19.965	20.360	19.850	20.235	19.408	4,207
2025-08-22	20.240	20.320	20.200	20.240	19.413	3,024
2025-08-21	20.065	20.440	19.970	20.040	19.221	3,451
2025-08-20	19.805	20.160	19.800	20.065	19.245	2,030
2025-08-19	20.045	20.045	19.800	20.045	19.226	7,465

← NewerPage 5 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.