Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.028	0.028	0.028	0.028	0.028	35,038
2024-08-28	0.028	0.028	0.027	0.028	0.028	461,952
2024-08-27	0.028	0.028	0.028	0.028	0.028	319,641
2024-08-26	0.028	0.028	0.028	0.028	0.028	30,750
2024-08-23	0.028	0.028	0.028	0.028	0.028	26,730
2024-08-22	0.029	0.029	0.028	0.028	0.028	15,080
2024-08-21	0.030	0.030	0.029	0.029	0.029	500
2024-08-20	0.028	0.028	0.028	0.028	0.028	1,050
2024-08-19	0.028	0.028	0.028	0.028	0.028	7,500
2024-08-16	0.030	0.030	0.028	0.029	0.029	7,116
2024-08-15	0.028	0.030	0.028	0.030	0.030	64,458
2024-08-14	0.029	0.029	0.028	0.028	0.028	35,000
2024-08-13	0.028	0.028	0.028	0.028	0.028	1,620
2024-08-12	0.029	0.029	0.029	0.029	0.029	987,800
2024-08-09	0.029	0.030	0.029	0.030	0.030	6,980
2024-08-08	0.030	0.030	0.030	0.030	0.030	100
2024-08-07	0.029	0.029	0.029	0.029	0.029	87,004
2024-08-06	0.030	0.030	0.029	0.029	0.029	83,900
2024-08-05	0.029	0.029	0.029	0.029	0.029	227,257
2024-08-02	0.029	0.029	0.029	0.029	0.029	24
2024-08-01	0.029	0.030	0.029	0.030	0.030	790
2024-07-31	0.030	0.030	0.030	0.030	0.030	1,600
2024-07-30	0.030	0.030	0.030	0.030	0.030	458,566
2024-07-29	0.030	0.030	0.030	0.030	0.030	306,555
2024-07-26	0.030	0.030	0.030	0.030	0.030	19,999
2024-07-25	0.030	0.030	0.030	0.030	0.030	250
2024-07-24	0.030	0.030	0.030	0.030	0.030	210,200
2024-07-23	0.030	0.030	0.030	0.030	0.030	7,948
2024-07-22	0.030	0.030	0.030	0.030	0.030	41,971
2024-07-19	0.029	0.029	0.029	0.029	0.029	3,230
2024-07-18	0.030	0.030	0.030	0.030	0.030	10,295
2024-07-17	0.029	0.029	0.029	0.029	0.029	4,250
2024-07-16	0.030	0.030	0.030	0.030	0.030	15,040
2024-07-15	0.029	0.029	0.029	0.029	0.029	5,050
2024-07-12	0.029	0.029	0.029	0.029	0.029	5,000
2024-07-11	0.029	0.030	0.029	0.030	0.030	751,223
2024-07-10	0.029	0.029	0.029	0.029	0.029	46,341
2024-07-09	0.030	0.030	0.030	0.030	0.030	1,500
2024-07-05	0.029	0.030	0.029	0.030	0.030	25,600
2024-07-04	0.029	0.029	0.029	0.029	0.029	24,860
2024-07-03	0.029	0.029	0.029	0.029	0.029	90,000
2024-07-02	0.029	0.029	0.029	0.029	0.029	2,100
2024-07-01	0.030	0.030	0.029	0.029	0.029	29,210
2024-06-28	0.029	0.030	0.029	0.030	0.030	28,771
2024-06-26	0.030	0.030	0.030	0.030	0.030	10,000
2024-06-25	0.030	0.030	0.030	0.030	0.030	305,340
2024-06-24	0.029	0.029	0.029	0.029	0.029	342,362
2024-06-21	0.029	0.029	0.029	0.029	0.029	3,402,464
2024-06-20	0.029	0.029	0.028	0.028	0.028	556,040
2024-06-19	0.029	0.029	0.029	0.029	0.029	1,620
2024-06-18	0.029	0.029	0.029	0.029	0.029	313,093
2024-06-17	0.030	0.030	0.029	0.029	0.029	3,100
2024-06-14	0.029	0.029	0.029	0.029	0.029	35,389
2024-06-13	0.029	0.029	0.029	0.029	0.029	23,491
2024-06-12	0.029	0.030	0.029	0.030	0.030	34,953
2024-06-10	0.029	0.029	0.029	0.029	0.029	627,340
2024-06-07	0.029	0.029	0.029	0.029	0.029	4,860
2024-06-06	0.029	0.030	0.029	0.030	0.030	327,216
2024-06-05	0.030	0.030	0.029	0.029	0.029	81,710
2024-06-04	0.030	0.030	0.030	0.030	0.030	1,825

← NewerPage 10 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.