Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.310	17.640	17.270	17.505	16.044	7,381
2025-02-24	17.270	17.320	17.140	17.300	15.856	8,843
2025-02-21	17.200	17.240	17.150	17.165	15.732	6,675
2025-02-20	17.545	17.570	17.270	17.270	15.828	3,019
2025-02-19	17.500	17.790	17.500	17.525	16.062	12,326
2025-02-18	17.575	17.700	17.370	17.370	15.920	14,718
2025-02-17	17.320	17.650	17.070	17.515	16.053	12,739
2025-02-14	17.445	17.445	17.200	17.445	15.989	8,826
2025-02-13	17.485	17.720	17.450	17.525	16.062	9,317
2025-02-12	17.805	17.970	17.450	17.565	16.099	14,680
2025-02-11	18.170	18.180	17.790	17.845	16.355	20,875
2025-02-10	17.965	18.030	17.840	18.030	16.525	5,774
2025-02-07	18.100	18.130	17.730	17.815	16.328	8,771
2025-02-06	18.325	18.380	18.080	18.090	16.580	9,369
2025-02-05	18.215	18.400	18.190	18.275	16.750	3,512
2025-02-04	18.400	18.400	18.260	18.400	16.864	5,048
2025-02-03	18.440	18.440	17.800	18.265	16.740	9,131
2025-01-31	18.235	18.500	18.140	18.500	16.956	8,368
2025-01-30	18.170	18.600	18.140	18.255	16.731	3,398
2025-01-29	18.300	18.300	18.060	18.245	16.722	1,853
2025-01-28	18.265	18.350	18.170	18.255	16.731	4,928
2025-01-27	18.320	18.780	18.320	18.355	16.823	14,026
2025-01-24	18.950	18.990	18.220	18.325	16.795	17,878
2025-01-23	18.670	18.970	18.670	18.765	17.199	12,833
2025-01-22	18.590	18.590	18.400	18.590	17.038	7,733
2025-01-21	18.420	18.600	18.420	18.520	16.974	294
2025-01-20	18.540	18.640	18.480	18.560	17.011	2,120
2025-01-17	18.620	18.820	18.620	18.810	17.240	3,316
2025-01-16	18.305	18.670	18.260	18.590	17.038	1,706
2025-01-15	18.215	18.550	18.150	18.150	16.635	1,664
2025-01-14	18.285	18.340	18.160	18.205	16.685	1,678
2025-01-13	18.250	18.410	18.250	18.400	16.864	228
2025-01-10	18.450	18.450	18.150	18.245	16.722	3,507
2025-01-09	18.470	18.635	18.470	18.635	17.079	734
2025-01-08	18.510	18.510	18.300	18.450	16.910	2,831
2025-01-07	18.480	18.520	18.270	18.450	16.910	628
2025-01-06	18.450	18.625	18.370	18.625	17.070	916
2025-01-03	18.810	18.810	18.600	18.800	17.231	3,015
2025-01-02	18.590	18.890	18.590	18.775	17.208	8,368
2024-12-31	18.560	18.560	18.560	18.560	17.011	0
2024-12-30	18.360	18.680	18.360	18.560	17.011	3,516
2024-12-27	18.235	18.310	18.070	18.235	16.713	3,171
2024-12-24	18.275	18.275	18.275	18.275	16.750	0
2024-12-23	18.275	18.590	18.140	18.225	16.704	13,479
2024-12-20	18.100	18.190	18.060	18.060	16.552	3,711
2024-12-19	18.450	18.470	18.070	18.070	16.562	2,231
2024-12-18	18.605	18.605	18.430	18.605	17.052	2,299
2024-12-17	18.890	18.950	18.440	18.635	17.079	9,758
2024-12-16	18.040	18.990	18.040	18.820	17.249	26,089
2024-12-13	17.935	17.990	17.820	17.945	16.447	2,077
2024-12-12	17.770	17.985	17.770	17.985	16.484	4,717
2024-12-11	17.805	17.840	17.390	17.780	16.296	1,043
2024-12-10	17.850	17.850	17.490	17.660	16.186	97,904
2024-12-09	18.140	18.200	17.690	18.030	16.525	3,706
2024-12-06	18.205	18.410	18.190	18.275	16.750	5,438
2024-12-05	18.190	18.345	17.990	18.345	16.814	5,634
2024-12-04	17.875	17.945	17.850	17.945	16.447	10,153
2024-12-03	17.960	18.140	17.960	18.140	16.626	2,454
2024-12-02	18.000	18.140	17.860	18.020	16.516	11,459
2024-11-29	17.855	18.030	17.820	17.875	16.383	3,259

← NewerPage 8 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.