Acea S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.355	22.650	20.280	20.280	20.280	20
2026-10-21	20.280	22.650	20.255	20.255	20.255	20
2026-10-20	20.220	22.650	20.220	20.220	20.220	20
2026-10-19	20.160	22.650	19.985	19.985	19.985	20
2026-10-16	20.065	22.650	20.040	20.040	20.040	20
2026-10-15	20.470	20.540	20.020	20.040	20.040	8,623
2026-10-14	20.415	20.840	20.200	20.260	20.260	13,260
2026-10-13	20.280	20.460	20.280	20.300	20.300	895
2026-10-12	20.200	20.460	20.200	20.220	20.220	1,189
2026-10-09	20.000	20.220	19.950	20.220	20.220	3,907
2026-10-08	20.000	20.220	20.000	20.145	20.145	2,361
2026-10-07	20.080	20.200	19.930	20.045	20.045	7,230
2026-10-06	20.060	20.320	20.060	20.080	20.080	3,434
2026-10-05	19.850	19.850	19.480	19.850	19.850	20
2026-10-02	19.925	19.925	19.910	19.925	19.925	4
2026-10-01	19.850	19.865	19.640	19.865	19.865	240
2026-09-30	19.945	20.060	19.940	20.040	20.040	138
2026-09-29	19.910	19.980	19.845	19.845	19.845	158
2026-09-28	19.930	19.930	19.930	19.930	19.930	0
2026-09-25	20.180	20.180	20.180	20.180	20.180	0
2026-09-24	20.200	20.200	20.000	20.200	20.200	392
2026-09-23	20.440	20.440	20.080	20.105	20.105	255
2026-09-22	20.610	20.610	20.610	20.610	20.610	0
2026-09-21	20.380	20.380	20.275	20.275	20.275	395
2026-09-18	20.335	20.400	20.200	20.375	20.375	671
2026-09-17	20.215	20.420	20.215	20.215	20.215	2,762
2026-09-16	19.950	20.220	19.950	20.020	20.020	3,957
2026-09-15	19.670	19.670	19.330	19.620	19.620	5,341
2026-09-14	19.805	19.805	19.640	19.640	19.640	3,920
2026-09-11	19.890	20.020	19.810	19.830	19.830	638
2026-09-10	20.100	20.100	19.620	19.805	19.805	850
2026-09-09	20.335	20.580	20.000	20.140	20.140	4,249
2026-09-08	20.440	20.440	20.360	20.440	20.440	1,229
2026-09-07	20.640	20.640	20.140	20.500	20.500	2,513
2026-09-04	20.610	20.640	20.610	20.610	20.610	1,600
2026-09-03	20.670	20.840	20.260	20.395	20.395	2,130
2026-09-02	20.670	20.700	20.240	20.340	20.340	2,757
2026-09-01	20.880	20.880	20.640	20.660	20.660	1,856
2026-08-28	20.900	21.080	20.900	20.900	20.900	3,774
2026-08-27	21.370	21.840	20.820	21.060	21.060	11,559
2026-08-26	21.370	21.420	21.320	21.380	21.380	2,995
2026-08-25	21.160	21.220	21.160	21.220	21.220	417
2026-08-24	21.020	21.420	20.620	21.060	21.060	660
2026-08-21	21.100	21.120	21.060	21.100	21.100	62
2026-08-20	20.880	21.100	20.880	20.880	20.880	790
2026-08-19	21.100	21.100	20.800	21.100	21.100	10,470
2026-08-18	21.100	21.140	21.100	21.140	21.140	2,079
2026-08-17	21.120	21.180	20.960	20.980	20.980	1,398
2026-08-14	21.120	21.120	20.800	21.100	21.100	613
2026-08-13	21.020	21.220	20.940	20.960	20.960	4,375
2026-08-12	21.000	21.260	21.000	21.000	21.000	1,070
2026-08-11	21.160	21.180	20.900	21.020	21.020	1,940
2026-08-10	21.360	21.360	21.120	21.120	21.120	1,756
2026-08-07	21.350	21.350	21.300	21.350	21.350	150
2026-08-06	21.530	21.550	21.280	21.550	21.550	9,529
2026-08-05	21.310	21.720	21.310	21.310	21.310	2,409
2026-08-04	21.160	21.520	21.080	21.520	21.520	3,017
2026-08-03	21.180	21.180	20.900	21.160	21.160	4,246
2026-07-31	21.330	21.480	21.000	21.080	21.080	10,073
2026-07-30	21.470	21.640	21.360	21.490	21.490	318

Page 1 of 5 · 254 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.