Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	20.000	20.240	20.000	20.220	19.394	5,171
2025-08-15	19.885	19.885	19.885	19.885	19.072	0
2025-08-14	19.715	19.885	19.570	19.885	19.072	3,551
2025-08-13	19.710	19.710	19.600	19.610	18.808	165
2025-08-12	19.630	19.800	19.550	19.630	18.828	3,304
2025-08-11	19.650	19.650	19.440	19.630	18.828	2,395
2025-08-08	19.735	19.860	19.530	19.635	18.832	2,118
2025-08-07	19.920	19.920	19.630	19.650	18.847	3,141
2025-08-06	19.970	20.080	19.870	19.970	19.154	4,461
2025-08-05	19.810	19.950	19.440	19.750	18.943	1,138
2025-08-04	19.710	19.900	19.710	19.845	19.034	3,751
2025-08-01	19.560	19.750	19.280	19.655	18.852	7,152
2025-07-31	19.775	19.840	19.390	19.520	18.722	14,216
2025-07-30	20.180	20.220	19.750	19.865	19.053	7,941
2025-07-29	20.080	20.080	19.750	19.910	19.096	7,896
2025-07-28	20.335	20.500	20.040	20.165	19.341	16,506
2025-07-25	19.910	20.380	19.910	20.165	19.341	13,153
2025-07-24	19.475	19.890	19.250	19.790	18.981	5,322
2025-07-23	19.620	19.620	19.320	19.595	18.794	10,496
2025-07-22	19.445	19.610	19.445	19.445	18.650	10,047
2025-07-21	19.770	19.850	19.360	19.485	18.689	4,431
2025-07-18	19.770	19.890	19.720	19.770	18.962	2,371
2025-07-17	19.560	19.780	19.560	19.560	18.760	5,077
2025-07-16	19.410	19.580	19.410	19.435	18.641	1,747
2025-07-15	19.425	19.810	19.350	19.415	18.621	1,247
2025-07-14	19.455	19.455	19.200	19.455	18.660	3,659
2025-07-11	19.390	19.390	19.260	19.260	18.473	1,696
2025-07-10	19.475	19.500	19.260	19.455	18.660	12,708
2025-07-09	19.475	19.570	19.310	19.475	18.679	3,777
2025-07-08	19.780	19.780	19.360	19.475	18.679	11,159
2025-07-07	19.805	20.080	19.700	19.805	18.995	3,725
2025-07-04	19.890	20.080	19.845	19.845	19.034	1,434
2025-07-03	20.100	20.100	19.840	20.000	19.182	7,462
2025-07-02	20.400	20.400	19.950	19.985	19.168	14,228
2025-07-01	20.570	20.800	20.500	20.570	19.729	8,608
2025-06-30	20.430	20.560	20.340	20.450	19.614	1,387
2025-06-27	20.355	20.400	20.220	20.335	19.504	6,410
2025-06-26	20.260	20.560	20.260	20.315	19.485	13,881
2025-06-25	20.650	20.820	20.240	20.530	19.691	10,290
2025-06-24	20.880	20.880	20.260	20.690	19.844	7,129
2025-06-23	20.295	20.530	19.820	20.530	19.691	14,926
2025-06-20	21.490	21.900	21.340	21.390	19.605	18,071
2025-06-19	21.510	21.900	21.240	21.410	19.623	2,685
2025-06-18	21.470	21.520	21.280	21.370	19.586	9,168
2025-06-17	21.580	21.580	21.300	21.550	19.751	10,605
2025-06-16	21.740	21.820	21.640	21.760	19.944	16,493
2025-06-13	21.800	21.900	21.660	21.760	19.944	18,596
2025-06-12	21.920	22.020	21.840	21.960	20.127	10,615
2025-06-11	21.820	21.920	21.700	21.820	19.999	9,740
2025-06-10	21.550	21.900	21.420	21.840	20.017	15,058
2025-06-09	22.000	22.000	21.360	21.570	19.769	32,811
2025-06-06	21.780	22.040	21.780	21.780	19.962	19,691
2025-06-05	21.860	22.120	21.700	21.720	19.907	22,213
2025-06-04	21.920	21.960	21.360	21.740	19.925	8,795
2025-06-03	21.940	22.440	21.760	22.050	20.209	13,294
2025-06-02	21.210	22.060	21.160	21.860	20.035	12,439
2025-05-30	21.510	21.900	21.180	21.600	19.797	10,834
2025-05-29	21.800	21.800	21.500	21.800	19.980	19,348
2025-05-28	21.780	21.960	21.720	21.740	19.925	8,472
2025-05-27	21.760	21.860	21.600	21.760	19.944	7,007

← NewerPage 6 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.