Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.030	0.030	0.030	0.030	0.030	55,684
2024-03-01	0.030	0.030	0.030	0.030	0.030	2,300
2024-02-29	0.030	0.030	0.030	0.030	0.030	429,585
2024-02-28	0.030	0.030	0.030	0.030	0.030	112,000
2024-02-27	0.031	0.031	0.030	0.030	0.030	84,398
2024-02-26	0.031	0.032	0.030	0.032	0.032	1,674,676
2024-02-23	0.029	0.030	0.029	0.030	0.030	12,010
2024-02-22	0.030	0.031	0.030	0.030	0.030	279,977
2024-02-21	0.030	0.030	0.029	0.030	0.030	2,921,478
2024-02-20	0.030	0.030	0.029	0.029	0.029	51,200
2024-02-19	0.029	0.030	0.029	0.030	0.030	151,962
2024-02-16	0.030	0.030	0.029	0.029	0.029	273,040
2024-02-15	0.030	0.030	0.030	0.030	0.030	210,075
2024-02-14	0.030	0.030	0.029	0.030	0.030	541,099
2024-02-13	0.029	0.029	0.029	0.029	0.029	68,016
2024-02-12	0.029	0.030	0.029	0.030	0.030	738,074
2024-02-09	0.030	0.030	0.028	0.028	0.028	60,810
2024-02-08	0.028	0.030	0.028	0.030	0.030	653,949
2024-02-07	0.028	0.028	0.028	0.028	0.028	200,758
2024-02-06	0.029	0.029	0.028	0.028	0.028	1,980
2024-02-05	0.029	0.029	0.028	0.029	0.029	1,049,267
2024-02-02	0.029	0.029	0.029	0.029	0.029	2,000
2024-02-01	0.029	0.029	0.028	0.029	0.029	6,515
2024-01-31	0.028	0.029	0.028	0.029	0.029	981,872
2024-01-30	0.028	0.029	0.028	0.029	0.029	393,648
2024-01-29	0.028	0.028	0.028	0.028	0.028	19,130
2024-01-26	0.027	0.028	0.027	0.028	0.028	438,563
2024-01-25	0.028	0.028	0.027	0.027	0.027	74,260
2024-01-24	0.029	0.029	0.029	0.029	0.029	5,000
2024-01-23	0.029	0.029	0.028	0.028	0.028	106,983
2024-01-22	0.028	0.029	0.027	0.027	0.027	133,315
2024-01-19	0.029	0.029	0.028	0.028	0.028	1,308,099
2024-01-18	0.028	0.028	0.028	0.028	0.028	539,145
2024-01-17	0.029	0.029	0.028	0.028	0.028	1,080,660
2024-01-16	0.029	0.029	0.029	0.029	0.029	725,000
2024-01-15	0.028	0.029	0.028	0.028	0.028	62,900
2024-01-12	0.028	0.028	0.028	0.028	0.028	5,868
2024-01-11	0.028	0.029	0.028	0.029	0.029	17,075
2024-01-10	0.028	0.029	0.027	0.029	0.029	1,097,760
2024-01-09	0.028	0.028	0.028	0.028	0.028	2,512
2024-01-08	0.028	0.028	0.028	0.028	0.028	50,200
2024-01-05	0.028	0.028	0.028	0.028	0.028	83,000
2024-01-04	0.028	0.028	0.028	0.028	0.028	116,911
2024-01-03	0.028	0.028	0.028	0.028	0.028	50,071
2024-01-02	0.028	0.028	0.028	0.028	0.028	536,442
2023-12-29	0.028	0.028	0.027	0.028	0.028	1,066,743
2023-12-28	0.028	0.028	0.028	0.028	0.028	203,165
2023-12-27	0.027	0.028	0.027	0.028	0.028	12,113
2023-12-22	0.028	0.028	0.028	0.028	0.028	875,888
2023-12-21	0.028	0.028	0.028	0.028	0.028	80
2023-12-20	0.028	0.028	0.028	0.028	0.028	2,462
2023-12-19	0.028	0.028	0.028	0.028	0.028	502,149
2023-12-18	0.027	0.028	0.027	0.028	0.028	274,111
2023-12-15	0.027	0.027	0.027	0.027	0.027	229,270
2023-12-14	0.027	0.029	0.027	0.028	0.028	228,556
2023-12-13	0.029	0.029	0.029	0.029	0.029	4,800
2023-12-12	0.026	0.027	0.026	0.027	0.027	117,812
2023-12-11	0.028	0.028	0.026	0.028	0.028	197,726
2023-12-08	0.027	0.029	0.026	0.029	0.029	79,744
2023-12-07	0.028	0.028	0.028	0.028	0.028	3,260

← NewerPage 12 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.