Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.030	0.030	0.030	0.030	0.030	800,599
2023-06-09	0.030	0.030	0.030	0.030	0.030	500,100
2023-06-08	0.030	0.030	0.030	0.030	0.030	1,000
2023-06-07	0.030	0.030	0.030	0.030	0.030	621,000
2023-06-06	0.030	0.030	0.030	0.030	0.030	447,264
2023-06-05	0.032	0.032	0.030	0.030	0.030	158,747
2023-06-02	0.032	0.032	0.030	0.030	0.030	1,836,209
2023-06-01	0.032	0.032	0.030	0.030	0.030	5,934,849
2023-05-31	0.030	0.031	0.030	0.031	0.031	25,900
2023-05-30	0.030	0.030	0.030	0.030	0.030	100
2023-05-29	0.031	0.031	0.029	0.030	0.030	497,327
2023-05-26	0.030	0.030	0.030	0.030	0.030	6,682
2023-05-25	0.030	0.030	0.030	0.030	0.030	123,437
2023-05-24	0.030	0.030	0.030	0.030	0.030	83,855
2023-05-23	0.030	0.032	0.030	0.032	0.032	30,550
2023-05-22	0.030	0.030	0.030	0.030	0.030	169,995
2023-05-19	0.029	0.030	0.029	0.030	0.030	2,929,803
2023-05-18	0.030	0.030	0.030	0.030	0.030	214,250
2023-05-17	0.029	0.030	0.029	0.030	0.030	1,724
2023-05-15	0.030	0.030	0.029	0.029	0.029	44,203
2023-05-12	0.030	0.030	0.029	0.030	0.030	135,491
2023-05-11	0.029	0.030	0.029	0.030	0.030	28,029
2023-05-10	0.030	0.030	0.029	0.030	0.030	1,073,339
2023-05-09	0.030	0.030	0.029	0.030	0.030	101,905
2023-05-08	0.029	0.029	0.029	0.029	0.029	200,720
2023-05-05	0.029	0.029	0.029	0.029	0.029	660,129
2023-05-04	0.030	0.030	0.030	0.030	0.030	20,664
2023-05-03	0.029	0.029	0.029	0.029	0.029	19,250
2023-05-02	0.029	0.030	0.029	0.030	0.030	120,012
2023-04-28	0.030	0.030	0.029	0.029	0.029	294,940
2023-04-27	0.029	0.029	0.029	0.029	0.029	5,000
2023-04-26	0.029	0.030	0.029	0.030	0.030	57,540
2023-04-25	0.029	0.029	0.029	0.029	0.029	191,985
2023-04-24	0.030	0.030	0.030	0.030	0.030	330,210
2023-04-21	0.030	0.030	0.029	0.030	0.030	596,633
2023-04-20	0.029	0.029	0.029	0.029	0.029	18,810
2023-04-19	0.030	0.030	0.029	0.029	0.029	5,811
2023-04-18	0.029	0.030	0.029	0.029	0.029	106,000
2023-04-17	0.030	0.030	0.029	0.029	0.029	459,840
2023-04-14	0.029	0.030	0.029	0.030	0.030	36,702
2023-04-13	0.029	0.029	0.029	0.029	0.029	62,275
2023-04-12	0.030	0.030	0.029	0.029	0.029	931,604
2023-04-11	0.030	0.030	0.029	0.029	0.029	61,123
2023-04-06	0.030	0.030	0.030	0.030	0.030	15,000
2023-04-04	0.029	0.029	0.029	0.029	0.029	2,160
2023-04-03	0.029	0.030	0.029	0.030	0.030	241,691
2023-03-31	0.029	0.030	0.029	0.030	0.030	7,300
2023-03-30	0.030	0.030	0.030	0.030	0.030	32,368
2023-03-29	0.030	0.030	0.029	0.029	0.029	2,500
2023-03-28	0.030	0.030	0.030	0.030	0.030	4,050
2023-03-27	0.030	0.030	0.030	0.030	0.030	225,670
2023-03-23	0.030	0.030	0.029	0.029	0.029	438,745
2023-03-22	0.030	0.030	0.030	0.030	0.030	608,482
2023-03-21	0.030	0.030	0.030	0.030	0.030	646
2023-03-20	0.030	0.030	0.028	0.030	0.030	1,570,109
2023-03-17	0.030	0.030	0.030	0.030	0.030	160,570
2023-03-16	0.030	0.031	0.030	0.030	0.030	848,856
2023-03-15	0.030	0.030	0.030	0.030	0.030	85,338
2023-03-14	0.030	0.030	0.030	0.030	0.030	264,729
2023-03-13	0.030	0.030	0.029	0.029	0.029	222,553

← NewerPage 15 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.