Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.895	18.010	17.460	17.855	16.365	6,755
2024-11-27	17.780	17.800	17.560	17.680	16.204	889
2024-11-26	17.780	17.850	17.720	17.720	16.241	1,809
2024-11-25	17.865	17.865	17.680	17.865	16.374	3,465
2024-11-22	17.610	17.985	17.610	17.985	16.484	1,756
2024-11-21	17.340	17.405	17.340	17.405	15.952	17
2024-11-20	17.165	17.240	17.070	17.240	15.801	643
2024-11-19	17.220	17.220	17.030	17.220	15.783	633
2024-11-18	17.150	17.150	16.960	17.065	15.641	1,688
2024-11-15	17.290	17.340	17.040	17.280	15.838	198
2024-11-14	17.260	17.260	17.030	17.125	15.696	201
2024-11-13	17.070	17.200	17.070	17.200	15.764	41
2024-11-12	17.240	17.240	17.055	17.055	15.631	85
2024-11-11	17.220	17.320	17.190	17.230	15.792	144
2024-11-08	17.025	17.060	17.025	17.025	15.604	46
2024-11-07	16.950	17.055	16.950	17.055	15.631	274
2024-11-06	16.705	16.705	16.705	16.705	15.311	0
2024-11-05	17.230	17.230	17.080	17.230	15.792	640
2024-11-04	17.270	17.350	17.210	17.350	15.902	121
2024-11-01	17.370	17.425	17.370	17.425	15.970	209
2024-10-31	17.405	17.405	17.405	17.405	15.952	0
2024-10-30	17.890	17.890	17.450	17.600	16.131	6,391
2024-10-29	18.110	18.110	17.810	17.935	16.438	4,529
2024-10-28	18.255	18.255	18.080	18.255	16.731	5,777
2024-10-25	18.285	18.315	18.150	18.315	16.786	8,035
2024-10-24	18.440	18.520	18.290	18.450	16.910	37
2024-10-23	18.210	18.390	18.210	18.315	16.786	1,062
2024-10-22	17.985	18.090	17.945	17.945	16.447	7
2024-10-21	17.800	18.310	17.800	18.040	16.534	10,419
2024-10-18	17.815	17.870	17.720	17.740	16.259	5,345
2024-10-17	17.760	17.850	17.690	17.760	16.278	5,822
2024-10-16	17.770	17.810	17.530	17.780	16.296	5,391
2024-10-15	17.390	17.730	17.390	17.690	16.213	6,489
2024-10-14	17.220	17.390	17.170	17.220	15.783	798
2024-10-11	16.970	17.095	16.970	17.095	15.668	1,027
2024-10-10	16.920	16.960	16.750	16.930	15.517	2,965
2024-10-09	16.910	17.090	16.910	17.045	15.622	921
2024-10-08	16.870	16.870	16.750	16.755	15.356	1,780
2024-10-07	16.900	16.970	16.830	16.880	15.471	2,064
2024-10-04	16.820	16.990	16.790	16.840	15.434	2,437
2024-10-03	17.340	17.390	16.900	16.980	15.563	3,556
2024-10-02	17.570	17.570	17.160	17.290	15.847	7,019
2024-10-01	17.590	17.720	17.590	17.650	16.177	926
2024-09-30	17.545	17.680	17.390	17.610	16.140	3,797
2024-09-27	17.580	17.670	17.580	17.610	16.140	10,926
2024-09-26	17.485	17.740	17.485	17.485	16.025	4,820
2024-09-25	17.470	17.470	17.320	17.425	15.970	421
2024-09-24	17.700	17.740	17.470	17.670	16.195	3,643
2024-09-23	17.575	17.760	17.490	17.545	16.080	15,151
2024-09-20	17.200	17.580	17.200	17.405	15.952	9,782
2024-09-19	17.360	17.400	17.150	17.360	15.911	1,345
2024-09-18	17.380	17.430	17.250	17.380	15.929	312
2024-09-17	17.300	17.500	17.300	17.350	15.902	4,338
2024-09-16	17.210	17.405	17.210	17.405	15.952	1,601
2024-09-13	17.310	17.350	17.200	17.330	15.883	2,110
2024-09-12	17.435	17.470	17.300	17.435	15.980	820
2024-09-11	17.390	17.600	17.380	17.380	15.929	2,750
2024-09-10	17.360	17.540	17.290	17.425	15.970	14,070
2024-09-09	17.210	17.500	17.210	17.320	15.874	15,851
2024-09-06	17.095	17.400	17.060	17.310	15.865	17,966

← NewerPage 9 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.