Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.029	0.030	0.029	0.030	0.030	171,293
2024-05-31	0.030	0.030	0.029	0.029	0.029	34,302
2024-05-30	0.029	0.029	0.029	0.029	0.029	209,055
2024-05-29	0.029	0.030	0.028	0.028	0.028	104,835
2024-05-28	0.029	0.029	0.029	0.029	0.029	154,500
2024-05-27	0.029	0.029	0.029	0.029	0.029	28,075
2024-05-24	0.029	0.029	0.029	0.029	0.029	31,818
2024-05-23	0.029	0.030	0.029	0.029	0.029	68,540
2024-05-22	0.029	0.029	0.029	0.029	0.029	11,677
2024-05-21	0.029	0.029	0.029	0.029	0.029	4,860
2024-05-20	0.030	0.030	0.029	0.029	0.029	116,197
2024-05-17	0.030	0.030	0.030	0.030	0.030	3,700
2024-05-16	0.030	0.030	0.030	0.030	0.030	545
2024-05-15	0.029	0.029	0.029	0.029	0.029	19,100
2024-05-14	0.030	0.030	0.029	0.029	0.029	2,590
2024-05-13	0.029	0.030	0.029	0.029	0.029	54,337
2024-05-09	0.030	0.030	0.030	0.030	0.030	80,020
2024-05-08	0.031	0.031	0.030	0.030	0.030	1,200
2024-05-07	0.030	0.031	0.030	0.030	0.030	37,698
2024-05-06	0.031	0.031	0.030	0.030	0.030	8,530
2024-05-03	0.030	0.031	0.030	0.030	0.030	6,360
2024-05-02	0.029	0.030	0.029	0.029	0.029	7,600
2024-04-30	0.030	0.030	0.030	0.030	0.030	814,960
2024-04-29	0.032	0.032	0.030	0.031	0.031	99,158
2024-04-26	0.031	0.031	0.031	0.031	0.031	388,497
2024-04-25	0.030	0.030	0.030	0.030	0.030	850,796
2024-04-24	0.031	0.031	0.031	0.031	0.031	3,400
2024-04-23	0.030	0.031	0.030	0.031	0.031	188,920
2024-04-22	0.030	0.031	0.030	0.031	0.031	313,528
2024-04-19	0.030	0.030	0.030	0.030	0.030	7,987
2024-04-17	0.030	0.030	0.030	0.030	0.030	517
2024-04-16	0.030	0.030	0.029	0.029	0.029	53,365
2024-04-15	0.031	0.031	0.029	0.030	0.030	20,366,167
2024-04-12	0.031	0.032	0.031	0.032	0.032	7,650
2024-04-11	0.032	0.032	0.032	0.032	0.032	98,596
2024-04-10	0.031	0.032	0.031	0.032	0.032	211,088
2024-04-09	0.030	0.030	0.030	0.030	0.030	20,800
2024-04-08	0.030	0.032	0.030	0.032	0.032	161,244
2024-04-05	0.030	0.030	0.029	0.030	0.030	1,136,864
2024-04-04	0.030	0.030	0.030	0.030	0.030	5,000
2024-04-03	0.030	0.030	0.030	0.030	0.030	135,848
2024-04-02	0.031	0.031	0.029	0.030	0.030	508,867
2024-03-28	0.029	0.029	0.029	0.029	0.029	102,400
2024-03-27	0.029	0.029	0.029	0.029	0.029	530,819
2024-03-26	0.030	0.030	0.029	0.029	0.029	45,990
2024-03-25	0.029	0.030	0.029	0.030	0.030	42,055
2024-03-22	0.030	0.030	0.029	0.029	0.029	4,950
2024-03-21	0.031	0.031	0.029	0.029	0.029	20,500
2024-03-20	0.029	0.031	0.029	0.029	0.029	1,610
2024-03-19	0.030	0.030	0.028	0.030	0.030	448,683
2024-03-18	0.030	0.030	0.029	0.030	0.030	233,997
2024-03-15	0.029	0.030	0.029	0.030	0.030	584,455
2024-03-14	0.030	0.030	0.029	0.029	0.029	509,159
2024-03-13	0.029	0.030	0.029	0.030	0.030	100,050
2024-03-12	0.030	0.030	0.029	0.029	0.029	22,508
2024-03-11	0.030	0.030	0.030	0.030	0.030	11,000
2024-03-08	0.030	0.030	0.029	0.029	0.029	2,403,448
2024-03-07	0.030	0.030	0.029	0.029	0.029	1,077,505
2024-03-06	0.030	0.030	0.030	0.030	0.030	653,663
2024-03-05	0.030	0.030	0.030	0.030	0.030	1,000

← NewerPage 11 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.