Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.026	0.026	0.025	0.025	0.025	49,315
2026-07-23	0.025	0.026	0.025	0.026	0.026	205,674
2026-07-22	0.025	0.026	0.025	0.026	0.026	15,129
2026-07-21	0.027	0.027	0.026	0.026	0.026	7,382
2026-07-20	0.027	0.027	0.026	0.026	0.026	813,515
2026-07-17	0.027	0.027	0.026	0.027	0.027	77,157
2026-07-16	0.026	0.027	0.026	0.027	0.027	7,080
2026-07-15	0.027	0.027	0.027	0.027	0.027	1
2026-07-14	0.025	0.027	0.025	0.027	0.027	236,250
2026-07-13	0.026	0.026	0.026	0.026	0.026	202,150
2026-07-10	0.027	0.027	0.026	0.027	0.027	10,214
2026-07-09	0.026	0.027	0.026	0.027	0.027	8,428
2026-07-08	0.027	0.027	0.026	0.026	0.026	144,134
2026-07-07	0.027	0.027	0.027	0.027	0.027	2,000
2026-07-06	0.026	0.027	0.026	0.026	0.026	9,775
2026-07-03	0.027	0.027	0.026	0.026	0.026	863,740
2026-07-02	0.025	0.027	0.025	0.027	0.027	10,005
2026-07-01	0.026	0.027	0.026	0.026	0.026	27,828
2026-06-30	0.026	0.027	0.026	0.026	0.026	49,242
2026-06-29	0.026	0.026	0.026	0.026	0.026	47,052
2026-06-26	0.026	0.026	0.026	0.026	0.026	7,210
2026-06-25	0.026	0.027	0.026	0.027	0.027	3,000
2026-06-24	0.026	0.027	0.026	0.027	0.027	50,333
2026-06-23	0.025	0.027	0.025	0.027	0.027	91,801
2026-06-22	0.025	0.027	0.025	0.027	0.027	269,720
2026-06-19	0.027	0.027	0.026	0.027	0.027	19,505
2026-06-18	0.026	0.027	0.026	0.027	0.027	6,692
2026-06-17	0.026	0.026	0.026	0.026	0.026	100,852
2026-06-16	0.025	0.026	0.025	0.026	0.026	647,953
2026-06-15	0.025	0.026	0.025	0.026	0.026	647,953
2026-06-12	0.025	0.025	0.025	0.025	0.025	3,754
2026-06-11	0.026	0.026	0.025	0.026	0.026	7,042
2026-06-10	0.025	0.026	0.025	0.026	0.026	1,085
2026-06-09	0.025	0.026	0.025	0.026	0.026	20,456
2026-06-08	0.026	0.026	0.026	0.026	0.026	700
2026-06-05	0.026	0.026	0.025	0.026	0.026	202,134
2026-06-04	0.026	0.026	0.026	0.026	0.026	4,542
2026-06-03	0.026	0.026	0.026	0.026	0.026	8,511
2026-06-02	0.026	0.026	0.026	0.026	0.026	53,883
2026-06-01	0.026	0.027	0.026	0.027	0.027	124,082
2026-05-29	0.027	0.027	0.026	0.027	0.027	70,879
2026-05-28	0.025	0.027	0.025	0.026	0.026	50,649
2026-05-27	0.026	0.027	0.025	0.027	0.027	415,490
2026-05-26	0.026	0.027	0.026	0.027	0.027	120,155
2026-05-25	0.026	0.027	0.026	0.027	0.027	30,100
2026-05-22	0.026	0.026	0.026	0.026	0.026	19,200
2026-05-21	0.026	0.027	0.026	0.027	0.027	912
2026-05-20	0.027	0.027	0.027	0.027	0.027	100
2026-05-19	0.026	0.027	0.026	0.027	0.027	32,120
2026-05-18	0.026	0.027	0.026	0.027	0.027	128,814
2026-05-15	0.027	0.027	0.026	0.027	0.027	86,031
2026-05-14	0.027	0.027	0.026	0.027	0.027	86,031
2026-05-13	0.026	0.027	0.026	0.027	0.027	77,930
2026-05-12	0.027	0.027	0.027	0.027	0.027	500
2026-05-11	0.026	0.027	0.026	0.027	0.027	280,764
2026-05-08	0.026	0.026	0.026	0.026	0.026	12,441
2026-05-07	0.026	0.026	0.026	0.026	0.026	48,744
2026-05-06	0.026	0.027	0.026	0.027	0.027	32,281
2026-05-05	0.027	0.027	0.026	0.026	0.026	40,996
2026-05-04	0.026	0.027	0.026	0.027	0.027	55,666

← NewerPage 2 of 3 · 129 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.