ACS Actividades de Construccion y Servicios SA (OCI1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 09:21AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 245 |
| 02 Jul 2024 | 1.555 Dividend | |||||
| 01 Jul 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 39.36 | - |
| 28 Jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.60 | - |
| 27 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 26 Jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.38 | - |
| 25 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.19 | - |
| 24 Jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.17 | - |
| 21 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 38.73 | - |
| 20 Jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 37.86 | - |
| 19 Jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.06 | - |
| 18 Jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.06 | - |
| 17 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.81 | - |
| 14 Jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.08 | - |
| 13 Jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.33 | - |
| 12 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.50 | - |
| 11 Jun 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 39.08 | - |
| 10 Jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 39.40 | - |
| 07 Jun 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.29 | - |
| 06 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 39.56 | - |
| 05 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 39.65 | - |
| 04 Jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.94 | - |
| 03 Jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 39.87 | - |
| 31 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.35 | - |
| 30 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.15 | - |
| 29 May 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 39.56 | - |
| 28 May 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 39.46 | - |
| 27 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.02 | - |
| 24 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.08 | - |
| 23 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.29 | - |
| 22 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 38.04 | - |
| 21 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.85 | - |
| 20 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.19 | - |
| 17 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.08 | - |
| 16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.96 | - |
| 15 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.00 | - |
| 14 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.79 | - |
| 13 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.54 | - |
| 10 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.48 | - |
| 09 May 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.15 | - |
| 08 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.13 | - |
| 07 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.92 | - |
| 06 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.44 | - |
| 03 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 36.48 | - |
| 02 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.96 | - |
| 30 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.50 | - |
| 29 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.50 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.56 | - |
| 25 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 36.73 | - |
| 24 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.13 | - |
| 23 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.09 | - |
| 22 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.94 | - |
| 19 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.36 | - |
| 18 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.34 | - |
| 17 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.59 | - |
| 16 Apr 2024 | 37.14 | 38.22 | 37.14 | 38.22 | 36.77 | 245 |
| 15 Apr 2024 | 37.94 | 37.94 | 37.72 | 37.72 | 36.29 | 48 |
| 12 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.38 | - |
| 11 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.07 | - |
| 10 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.27 | - |
| 09 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.29 | - |
| 08 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.46 | - |
| 05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.75 | - |
| 04 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.17 | - |
| 03 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.88 | - |
| 02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.25 | - |
| 28 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.49 | - |
| 27 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 38.39 | - |
| 26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.49 | - |
| 25 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 38.86 | - |
| 22 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 38.82 | - |
| 21 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 39.26 | - |
| 20 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.96 | 1 |
| 19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.48 | - |
| 18 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 38.46 | - |
| 15 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 38.45 | - |
| 14 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.29 | - |
| 13 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.53 | - |
| 12 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.38 | - |
| 11 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.36 | - |
| 08 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.64 | - |
| 07 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 36.83 | - |
| 06 Mar 2024 | 37.94 | 38.45 | 37.94 | 38.45 | 36.99 | 276 |
| 05 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.13 | - |
| 04 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.73 | - |
| 01 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.84 | - |
| 29 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.30 | - |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.03 | - |
| 27 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.31 | - |
| 26 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.62 | - |
| 23 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.64 | - |
| 22 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 35.57 | - |
| 21 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.22 | - |
| 20 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.95 | - |
| 19 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.85 | - |
| 16 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.44 | - |
| 15 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.36 | 2 |
| 14 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.89 | - |
| 13 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.64 | - |
| 12 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.