Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.028	0.029	0.028	0.028	0.028	1,467,187
2023-12-05	0.028	0.029	0.028	0.029	0.029	72,785
2023-12-04	0.029	0.029	0.028	0.028	0.028	40,100
2023-12-01	0.027	0.028	0.027	0.028	0.028	218,246
2023-11-30	0.029	0.029	0.028	0.028	0.028	208,069
2023-11-28	0.027	0.028	0.027	0.028	0.028	90,940
2023-11-27	0.029	0.029	0.028	0.029	0.029	257,204
2023-11-24	0.029	0.029	0.029	0.029	0.029	5,000
2023-11-23	0.027	0.028	0.027	0.028	0.028	269,609
2023-11-22	0.028	0.028	0.027	0.027	0.027	5,446
2023-11-20	0.027	0.028	0.027	0.028	0.028	140,602
2023-11-17	0.027	0.029	0.027	0.029	0.029	30,010
2023-11-16	0.029	0.029	0.028	0.028	0.028	630,530
2023-11-15	0.028	0.028	0.028	0.028	0.028	164,240
2023-11-14	0.028	0.029	0.027	0.029	0.029	157,659
2023-11-13	0.028	0.028	0.028	0.028	0.028	6,480
2023-11-10	0.026	0.028	0.026	0.027	0.027	127,624
2023-11-09	0.027	0.029	0.027	0.028	0.028	310,036
2023-11-08	0.027	0.029	0.027	0.029	0.029	132,270
2023-11-06	0.028	0.029	0.027	0.029	0.029	471,671
2023-11-03	0.027	0.028	0.027	0.028	0.028	611,859
2023-11-02	0.028	0.028	0.027	0.027	0.027	1,506
2023-11-01	0.028	0.028	0.028	0.028	0.028	46,861
2023-10-31	0.026	0.028	0.026	0.028	0.028	816,423
2023-10-30	0.028	0.028	0.027	0.027	0.027	598,062
2023-10-27	0.028	0.028	0.028	0.028	0.028	134,566
2023-10-26	0.028	0.028	0.028	0.028	0.028	12,500
2023-10-25	0.028	0.028	0.028	0.028	0.028	25,170
2023-10-24	0.028	0.028	0.028	0.028	0.028	109,370
2023-10-23	0.028	0.028	0.028	0.028	0.028	502,430
2023-10-20	0.029	0.029	0.028	0.029	0.029	8,103
2023-10-19	0.028	0.029	0.028	0.029	0.029	272,455
2023-10-18	0.028	0.029	0.028	0.029	0.029	25,100
2023-10-17	0.029	0.029	0.029	0.029	0.029	83,500
2023-10-16	0.028	0.028	0.028	0.028	0.028	2,430
2023-10-13	0.028	0.028	0.028	0.028	0.028	3,000
2023-10-12	0.028	0.028	0.028	0.028	0.028	35,020
2023-10-11	0.029	0.029	0.029	0.029	0.029	1,700
2023-10-10	0.029	0.029	0.029	0.029	0.029	1,000
2023-10-09	0.028	0.028	0.028	0.028	0.028	394,978
2023-10-06	0.028	0.028	0.028	0.028	0.028	1,500
2023-10-05	0.029	0.029	0.028	0.028	0.028	379,987
2023-10-03	0.030	0.030	0.029	0.029	0.029	1,328,114
2023-10-02	0.029	0.030	0.029	0.030	0.030	235,538
2023-09-29	0.029	0.029	0.029	0.029	0.029	1,620
2023-09-28	0.029	0.030	0.029	0.030	0.030	37,000
2023-09-26	0.030	0.030	0.029	0.030	0.030	75,300
2023-09-25	0.029	0.029	0.029	0.029	0.029	54,086
2023-09-22	0.029	0.029	0.029	0.029	0.029	514,096
2023-09-21	0.030	0.030	0.029	0.029	0.029	138,800
2023-09-20	0.029	0.030	0.029	0.030	0.030	1,236,360
2023-09-19	0.028	0.028	0.028	0.028	0.028	420
2023-09-18	0.029	0.029	0.029	0.029	0.029	10,001
2023-09-15	0.027	0.030	0.027	0.030	0.030	1,017,551
2023-09-14	0.029	0.029	0.028	0.029	0.029	47,150
2023-09-12	0.029	0.030	0.029	0.030	0.030	38,820
2023-09-11	0.029	0.030	0.028	0.030	0.030	152,337
2023-09-08	0.028	0.029	0.028	0.029	0.029	220,769
2023-09-07	0.028	0.029	0.028	0.029	0.029	518,718
2023-09-06	0.029	0.029	0.029	0.029	0.029	498,621

← NewerPage 13 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.