Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.031	0.031	0.031	0.031	0.031	67,004
2022-12-15	0.031	0.032	0.031	0.031	0.031	546,413
2022-12-14	0.032	0.032	0.031	0.032	0.032	834,140
2022-12-13	0.031	0.032	0.031	0.032	0.032	34,560
2022-12-12	0.032	0.032	0.030	0.030	0.030	1,091,677
2022-12-09	0.031	0.032	0.031	0.031	0.031	156,931
2022-12-08	0.032	0.032	0.032	0.032	0.032	134,000
2022-12-07	0.031	0.032	0.031	0.032	0.032	121,807
2022-12-06	0.031	0.031	0.031	0.031	0.031	57,810
2022-12-05	0.031	0.031	0.031	0.031	0.031	5,310
2022-12-02	0.031	0.031	0.031	0.031	0.031	30,120
2022-12-01	0.032	0.032	0.031	0.031	0.031	99,564
2022-11-30	0.032	0.032	0.031	0.031	0.031	1,717
2022-11-29	0.032	0.032	0.030	0.032	0.032	716,348
2022-11-28	0.032	0.032	0.032	0.032	0.032	160,935
2022-11-25	0.032	0.032	0.031	0.032	0.032	253,050
2022-11-24	0.030	0.031	0.030	0.031	0.031	172,020
2022-11-23	0.032	0.032	0.032	0.032	0.032	303,720
2022-11-22	0.031	0.032	0.031	0.031	0.031	185,000
2022-11-21	0.032	0.032	0.031	0.031	0.031	66,623
2022-11-18	0.032	0.032	0.032	0.032	0.032	8,100
2022-11-17	0.031	0.032	0.031	0.032	0.032	546,167
2022-11-16	0.031	0.031	0.031	0.031	0.031	7,645
2022-11-15	0.031	0.031	0.031	0.031	0.031	50,100
2022-11-14	0.031	0.031	0.031	0.031	0.031	44,846
2022-11-11	0.031	0.031	0.031	0.031	0.031	99,982
2022-11-10	0.030	0.031	0.030	0.031	0.031	554,672
2022-11-09	0.031	0.031	0.031	0.031	0.031	910
2022-11-08	0.031	0.031	0.031	0.031	0.031	25,570
2022-11-07	0.031	0.031	0.031	0.031	0.031	23,335
2022-11-04	0.032	0.032	0.030	0.031	0.031	7,120
2022-11-03	0.030	0.031	0.030	0.031	0.031	42,290
2022-11-02	0.031	0.032	0.031	0.032	0.032	4,851
2022-10-31	0.031	0.031	0.031	0.031	0.031	167,571
2022-10-28	0.032	0.032	0.031	0.031	0.031	101,296
2022-10-27	0.031	0.032	0.031	0.032	0.032	86,261
2022-10-26	0.031	0.032	0.031	0.032	0.032	196,782
2022-10-25	0.031	0.031	0.030	0.030	0.030	351,683
2022-10-24	0.031	0.031	0.031	0.031	0.031	52,660
2022-10-21	0.031	0.031	0.031	0.031	0.031	10,000
2022-10-20	0.031	0.031	0.031	0.031	0.031	244,320
2022-10-18	0.031	0.031	0.031	0.031	0.031	2,500
2022-10-17	0.031	0.031	0.031	0.031	0.031	132,104
2022-10-14	0.030	0.032	0.030	0.031	0.031	2,426,883
2022-10-13	0.030	0.030	0.030	0.030	0.030	70,000
2022-10-12	0.031	0.031	0.031	0.031	0.031	14,000
2022-10-11	0.032	0.032	0.030	0.031	0.031	1,348,913
2022-10-10	0.030	0.032	0.030	0.032	0.032	10,810
2022-10-07	0.031	0.032	0.030	0.032	0.032	606,029
2022-10-06	0.032	0.032	0.030	0.032	0.032	158,220
2022-10-05	0.032	0.032	0.032	0.032	0.032	360
2022-10-04	0.032	0.032	0.030	0.030	0.030	43,644
2022-10-03	0.030	0.032	0.030	0.031	0.031	103,298
2022-09-30	0.031	0.031	0.031	0.031	0.031	143,897
2022-09-29	0.032	0.032	0.031	0.031	0.031	383,703
2022-09-28	0.032	0.032	0.031	0.031	0.031	158,918
2022-09-27	0.033	0.033	0.030	0.030	0.030	562,375
2022-09-26	0.031	0.034	0.031	0.032	0.032	3,396,200
2022-09-23	0.032	0.034	0.031	0.033	0.033	567,330
2022-09-22	0.031	0.032	0.031	0.032	0.032	31,481

← NewerPage 17 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.