Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.026	0.027	0.026	0.027	0.027	7,466
2026-04-29	0.026	0.027	0.026	0.027	0.027	24,506
2026-04-28	0.026	0.027	0.026	0.027	0.027	2,260
2026-04-27	0.027	0.027	0.026	0.027	0.027	48,130
2026-04-24	0.026	0.028	0.026	0.028	0.028	102,399
2026-04-23	0.026	0.026	0.026	0.026	0.026	4,700
2026-04-22	0.026	0.026	0.026	0.026	0.026	211,138
2026-04-21	0.027	0.028	0.026	0.026	0.026	682,312
2026-04-20	0.028	0.028	0.027	0.027	0.027	7,238
2026-04-17	0.027	0.028	0.027	0.028	0.028	6,384
2026-04-16	0.027	0.028	0.027	0.028	0.028	78,320
2026-04-15	0.027	0.027	0.027	0.027	0.027	24,138
2026-04-14	0.029	0.029	0.027	0.028	0.028	43,651
2026-04-13	0.026	0.029	0.026	0.029	0.029	317,574
2026-04-10	0.027	0.027	0.026	0.026	0.026	3,867
2026-04-09	0.027	0.027	0.027	0.027	0.027	119,135
2026-04-08	0.028	0.028	0.027	0.027	0.027	2,400
2026-04-07	0.028	0.028	0.027	0.027	0.027	12,303
2026-04-02	0.028	0.028	0.028	0.028	0.028	4,636
2026-04-01	0.027	0.027	0.027	0.027	0.027	100
2026-03-31	0.027	0.027	0.027	0.027	0.027	38,957
2026-03-30	0.027	0.028	0.027	0.028	0.028	472,663
2026-03-27	0.027	0.027	0.027	0.027	0.027	29,710
2026-03-26	0.027	0.027	0.026	0.027	0.027	157,159
2026-03-25	0.027	0.027	0.027	0.027	0.027	10,000
2026-03-24	0.026	0.027	0.026	0.027	0.027	99,892
2026-03-23	0.026	0.026	0.026	0.026	0.026	3,197
2026-03-20	0.027	0.027	0.026	0.026	0.026	36,832
2026-03-19	0.026	0.026	0.026	0.026	0.026	227,324
2026-03-18	0.027	0.027	0.027	0.027	0.027	150,000
2026-03-17	0.026	0.027	0.026	0.027	0.027	38,130
2026-03-16	0.026	0.027	0.026	0.027	0.027	38,130
2026-03-13	0.026	0.027	0.026	0.027	0.027	9,785
2026-03-12	0.027	0.027	0.027	0.027	0.027	133,903
2026-03-11	0.027	0.027	0.026	0.026	0.026	16,937
2026-03-10	0.027	0.027	0.027	0.027	0.027	1,579
2026-03-09	0.026	0.027	0.026	0.026	0.026	19,600
2026-03-06	0.026	0.027	0.026	0.027	0.027	113,120
2026-03-05	0.027	0.027	0.026	0.026	0.026	276,285
2026-03-04	0.026	0.027	0.026	0.027	0.027	302,210
2026-03-03	0.027	0.027	0.027	0.027	0.027	81,176
2026-03-02	0.027	0.027	0.027	0.027	0.027	41,699
2026-02-27	0.027	0.027	0.027	0.027	0.027	5,604
2026-02-26	0.027	0.027	0.027	0.027	0.027	79,148
2026-02-25	0.028	0.028	0.028	0.028	0.028	427,400
2026-02-24	0.027	0.028	0.027	0.028	0.028	2,497,301
2026-02-23	0.028	0.028	0.027	0.027	0.027	16,776
2026-02-20	0.027	0.028	0.027	0.027	0.027	20,128
2026-02-19	0.028	0.028	0.027	0.027	0.027	62,856
2026-02-18	0.027	0.027	0.027	0.027	0.027	16,500
2026-02-17	0.027	0.027	0.027	0.027	0.027	3,850
2026-02-16	0.028	0.028	0.027	0.027	0.027	42,166
2026-02-13	0.027	0.027	0.027	0.027	0.027	562,371
2026-02-12	0.027	0.027	0.027	0.027	0.027	2,430
2026-02-11	0.027	0.028	0.027	0.027	0.027	108,040
2026-02-10	0.028	0.028	0.027	0.027	0.027	103,800
2026-02-09	0.028	0.028	0.028	0.028	0.028	99,042
2026-02-06	0.028	0.028	0.028	0.028	0.028	1,076,415
2026-02-05	0.027	0.028	0.027	0.028	0.028	32,125
2026-02-04	0.028	0.028	0.028	0.028	0.028	52,914

← NewerPage 3 of 5 · 254 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.