Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.026	0.027	0.026	0.027	0.027	226,782
2026-10-15	0.026	0.026	0.026	0.026	0.026	107,300
2026-10-14	0.026	0.026	0.026	0.026	0.026	88
2026-10-13	0.026	0.026	0.026	0.026	0.026	34,020
2026-10-12	0.027	0.027	0.026	0.026	0.026	10,143
2026-10-09	0.026	0.026	0.026	0.026	0.026	7,332
2026-10-08	0.026	0.026	0.026	0.026	0.026	80
2026-10-07	0.026	0.027	0.026	0.026	0.026	71,730
2026-10-06	0.026	0.026	0.026	0.026	0.026	771
2026-10-05	0.026	0.026	0.026	0.026	0.026	1,134
2026-10-02	0.026	0.026	0.026	0.026	0.026	50,422
2026-10-01	0.026	0.026	0.026	0.026	0.026	50,422
2026-09-30	0.026	0.026	0.026	0.026	0.026	397,984
2026-09-29	0.026	0.026	0.026	0.026	0.026	32,510
2026-09-28	0.026	0.026	0.026	0.026	0.026	30,050
2026-09-25	0.026	0.026	0.026	0.026	0.026	42,592
2026-09-24	0.026	0.026	0.026	0.026	0.026	24,294
2026-09-23	0.026	0.026	0.026	0.026	0.026	2,008
2026-09-22	0.026	0.026	0.026	0.026	0.026	31,942
2026-09-21	0.026	0.026	0.026	0.026	0.026	48,995
2026-09-18	0.026	0.026	0.026	0.026	0.026	9,935
2026-09-17	0.026	0.026	0.026	0.026	0.026	5,919
2026-09-16	0.026	0.026	0.026	0.026	0.026	9,460
2026-09-15	0.026	0.026	0.026	0.026	0.026	93,465
2026-09-14	0.026	0.026	0.026	0.026	0.026	87,112
2026-09-11	0.027	0.027	0.026	0.027	0.027	152,041
2026-09-10	0.026	0.027	0.026	0.027	0.027	7,423
2026-09-09	0.026	0.026	0.026	0.026	0.026	1,190
2026-09-08	0.026	0.026	0.026	0.026	0.026	810
2026-09-07	0.026	0.027	0.026	0.027	0.027	15,591
2026-09-04	0.026	0.027	0.026	0.027	0.027	67,494
2026-09-03	0.026	0.026	0.026	0.026	0.026	59,921
2026-09-02	0.026	0.027	0.026	0.027	0.027	490,279
2026-09-01	0.027	0.027	0.026	0.027	0.027	26,561
2026-08-31	0.026	0.026	0.026	0.026	0.026	29,811
2026-08-28	0.027	0.027	0.026	0.026	0.026	191,344
2026-08-27	0.026	0.027	0.026	0.027	0.027	130,985
2026-08-26	0.026	0.027	0.026	0.026	0.026	118,712
2026-08-25	0.026	0.027	0.026	0.027	0.027	3,958,686
2026-08-24	0.026	0.026	0.026	0.026	0.026	5,045
2026-08-21	0.027	0.027	0.026	0.027	0.027	25,211
2026-08-20	0.026	0.026	0.026	0.026	0.026	57,500
2026-08-19	0.026	0.026	0.026	0.026	0.026	192,571
2026-08-18	0.027	0.027	0.025	0.026	0.026	607,749
2026-08-17	0.027	0.027	0.026	0.027	0.027	21,100
2026-08-14	0.026	0.027	0.026	0.027	0.027	5,419
2026-08-13	0.026	0.027	0.026	0.026	0.026	73,370
2026-08-12	0.026	0.027	0.026	0.027	0.027	131,539
2026-08-11	0.026	0.027	0.026	0.027	0.027	95,660
2026-08-10	0.026	0.026	0.026	0.026	0.026	26,161
2026-08-07	0.026	0.027	0.026	0.026	0.026	6,502
2026-08-06	0.026	0.027	0.026	0.027	0.027	5,495
2026-08-05	0.026	0.027	0.026	0.027	0.027	5,495
2026-08-04	0.027	0.027	0.027	0.027	0.027	4,200
2026-08-03	0.026	0.027	0.026	0.027	0.027	26,074
2026-07-31	0.026	0.027	0.026	0.027	0.027	105,501
2026-07-30	0.026	0.027	0.026	0.027	0.027	9,745
2026-07-29	0.027	0.027	0.026	0.027	0.027	6,126
2026-07-28	0.025	0.027	0.025	0.027	0.027	159,098
2026-07-27	0.025	0.026	0.025	0.026	0.026	8,243

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0352 EUR
2022-03-29	0.0063 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.