Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.029	0.029	0.029	0.029	0.029	5,000
2023-09-04	0.029	0.029	0.029	0.029	0.029	520
2023-09-01	0.027	0.027	0.027	0.027	0.027	6,620
2023-08-31	0.028	0.028	0.028	0.028	0.028	200,000
2023-08-30	0.028	0.029	0.028	0.029	0.029	3,300
2023-08-29	0.028	0.029	0.027	0.028	0.028	559,606
2023-08-28	0.029	0.029	0.029	0.029	0.029	20,000
2023-08-25	0.027	0.027	0.026	0.027	0.027	743,424
2023-08-24	0.027	0.027	0.027	0.027	0.027	5,670
2023-08-23	0.028	0.028	0.027	0.027	0.027	141,317
2023-08-22	0.028	0.028	0.028	0.028	0.028	1,150
2023-08-18	0.029	0.029	0.029	0.029	0.029	9,000
2023-08-17	0.029	0.029	0.027	0.027	0.027	40,356
2023-08-16	0.029	0.029	0.029	0.029	0.029	5,000
2023-08-15	0.029	0.029	0.028	0.029	0.029	32,101
2023-08-14	0.028	0.029	0.027	0.027	0.027	2,391
2023-08-11	0.029	0.029	0.028	0.028	0.028	34,320
2023-08-10	0.028	0.029	0.028	0.029	0.029	186,160
2023-08-09	0.027	0.028	0.027	0.027	0.027	94,014
2023-08-08	0.028	0.029	0.027	0.029	0.029	562,593
2023-08-07	0.028	0.029	0.028	0.029	0.029	11,500
2023-08-04	0.029	0.029	0.029	0.029	0.029	4,850
2023-08-03	0.028	0.030	0.028	0.028	0.028	172,200
2023-08-02	0.030	0.030	0.028	0.030	0.030	162,357
2023-08-01	0.030	0.030	0.030	0.030	0.030	870
2023-07-31	0.030	0.030	0.029	0.030	0.030	60,896
2023-07-28	0.029	0.030	0.027	0.028	0.028	404,350
2023-07-27	0.029	0.029	0.029	0.029	0.029	608,185
2023-07-26	0.028	0.030	0.027	0.030	0.030	158,220
2023-07-25	0.030	0.030	0.030	0.030	0.030	1,050
2023-07-24	0.030	0.030	0.027	0.030	0.030	72,430
2023-07-21	0.025	0.031	0.025	0.031	0.031	2,997,100
2023-07-20	0.030	0.030	0.030	0.030	0.030	101,740
2023-07-19	0.031	0.031	0.031	0.031	0.031	125,048
2023-07-18	0.030	0.031	0.030	0.031	0.031	295,058
2023-07-17	0.029	0.030	0.029	0.029	0.029	492,549
2023-07-14	0.030	0.030	0.030	0.030	0.030	102,000
2023-07-13	0.030	0.030	0.030	0.030	0.030	810
2023-07-12	0.030	0.030	0.030	0.030	0.030	30,000
2023-07-11	0.030	0.030	0.030	0.030	0.030	940
2023-07-10	0.030	0.030	0.030	0.030	0.030	10,000
2023-07-07	0.031	0.031	0.030	0.030	0.030	250,204
2023-07-06	0.030	0.030	0.030	0.030	0.030	1,620
2023-07-05	0.030	0.030	0.030	0.030	0.030	15,000
2023-07-04	0.030	0.030	0.030	0.030	0.030	24,500
2023-07-03	0.030	0.030	0.030	0.030	0.030	832,837
2023-06-30	0.030	0.030	0.030	0.030	0.030	523,100
2023-06-29	0.030	0.030	0.030	0.030	0.030	5,469
2023-06-28	0.030	0.030	0.030	0.030	0.030	39,020
2023-06-27	0.030	0.030	0.030	0.030	0.030	468,984
2023-06-26	0.030	0.030	0.030	0.030	0.030	11,550
2023-06-23	0.030	0.030	0.030	0.030	0.030	19,371
2023-06-22	0.030	0.030	0.030	0.030	0.030	11
2023-06-21	0.030	0.030	0.030	0.030	0.030	6,411
2023-06-20	0.030	0.030	0.030	0.030	0.030	153,513
2023-06-19	0.030	0.030	0.030	0.030	0.030	34,787
2023-06-16	0.030	0.030	0.030	0.030	0.030	81,056
2023-06-15	0.030	0.030	0.030	0.030	0.030	31
2023-06-14	0.030	0.030	0.030	0.030	0.030	234,540
2023-06-13	0.030	0.030	0.030	0.030	0.030	1,250

← NewerPage 14 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.