Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.530	21.800	21.520	21.620	19.815	15,308
2025-05-22	21.510	21.660	21.480	21.510	19.714	11,455
2025-05-21	21.430	21.700	21.320	21.430	19.641	11,267
2025-05-20	21.140	21.460	21.100	21.430	19.641	17,183
2025-05-19	20.740	21.160	20.740	20.900	19.155	20,000
2025-05-16	20.500	21.140	20.500	20.730	19.000	16,199
2025-05-15	20.220	20.580	20.080	20.355	18.656	16,530
2025-05-14	20.320	20.320	20.160	20.300	18.605	8,582
2025-05-13	20.160	20.420	20.160	20.315	18.619	8,374
2025-05-12	20.980	21.140	19.940	20.040	18.367	28,454
2025-05-09	20.940	21.120	20.920	20.960	19.210	5,540
2025-05-08	20.840	21.060	20.680	20.840	19.100	5,186
2025-05-07	20.960	21.060	20.880	20.920	19.174	4,854
2025-05-06	20.800	21.020	20.800	20.980	19.229	6,938
2025-05-02	20.650	20.720	20.540	20.650	18.926	205
2025-05-01	20.570	20.570	20.570	20.570	18.853	0
2025-04-30	20.500	20.700	20.500	20.570	18.853	377
2025-04-29	20.240	20.360	20.240	20.360	18.660	2
2025-04-28	19.865	19.870	19.865	19.865	18.207	123
2025-04-25	19.755	20.180	19.670	19.750	18.101	1,076
2025-04-24	19.690	19.695	19.690	19.695	18.051	4
2025-04-23	19.630	19.630	19.475	19.475	17.849	2,550
2025-04-22	19.485	19.910	19.470	19.810	18.156	10
2025-04-17	19.380	19.560	19.270	19.405	17.785	4
2025-04-16	19.020	19.360	19.020	19.175	17.574	1,859
2025-04-15	19.000	19.005	19.000	19.005	17.419	48
2025-04-14	18.615	18.615	18.560	18.615	17.061	227
2025-04-11	18.345	18.540	18.345	18.345	16.814	1,669
2025-04-10	18.460	18.620	18.330	18.560	17.011	1,093
2025-04-09	18.200	18.200	17.790	17.790	16.305	1,988
2025-04-08	18.150	18.530	18.070	18.530	16.983	273
2025-04-07	18.420	18.420	17.920	18.060	16.552	299
2025-04-04	19.715	20.000	18.970	18.970	17.387	11
2025-04-03	19.210	19.640	19.140	19.630	17.991	24
2025-04-02	19.240	19.240	19.150	19.240	17.634	1,077
2025-04-01	19.160	19.330	19.160	19.330	17.716	523
2025-03-31	19.220	19.340	19.140	19.220	17.616	600
2025-03-28	19.045	19.230	19.045	19.045	17.455	600
2025-03-27	18.770	19.040	18.770	18.830	17.258	700
2025-03-26	18.800	18.980	18.720	18.880	17.304	538
2025-03-25	18.740	19.010	18.740	18.755	17.189	8
2025-03-24	18.570	19.020	18.570	18.665	17.107	448
2025-03-21	18.620	18.900	18.620	18.900	17.322	1,355
2025-03-20	18.190	18.370	18.040	18.235	16.713	859
2025-03-19	18.130	18.430	18.130	18.130	16.617	15
2025-03-18	17.990	18.320	17.990	18.285	16.759	628
2025-03-17	17.880	18.070	17.880	17.915	16.420	362
2025-03-14	17.620	18.110	17.560	17.835	16.346	1,628
2025-03-13	17.200	17.690	17.060	17.670	16.195	27,739
2025-03-12	17.055	17.190	16.930	17.135	15.705	491
2025-03-11	16.890	17.130	16.840	17.075	15.650	1,127
2025-03-10	16.870	17.115	16.760	17.115	15.686	1,323
2025-03-07	16.285	16.770	15.000	16.625	15.237	776
2025-03-06	16.450	16.450	15.440	16.190	14.839	8,865
2025-03-05	17.470	17.470	17.030	17.165	15.732	8,325
2025-03-04	17.510	17.910	17.510	17.650	16.177	18,346
2025-03-03	17.585	17.630	17.330	17.465	16.007	15,406
2025-02-28	17.575	17.990	17.520	17.545	16.080	4,626
2025-02-27	17.640	17.640	17.460	17.475	16.016	6,275
2025-02-26	17.640	17.760	17.420	17.660	16.186	5,452

← NewerPage 7 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.