Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.027	0.028	0.027	0.028	0.028	12,438
2026-02-02	0.028	0.028	0.027	0.027	0.027	8,173
2026-01-30	0.028	0.028	0.027	0.027	0.027	29,125
2026-01-29	0.027	0.027	0.027	0.027	0.027	715,769
2026-01-28	0.027	0.028	0.027	0.027	0.027	89,174
2026-01-27	0.028	0.028	0.027	0.027	0.027	902,301
2026-01-26	0.027	0.029	0.027	0.028	0.028	780,431
2026-01-23	0.029	0.029	0.027	0.027	0.027	1,145,983
2026-01-22	0.028	0.028	0.027	0.027	0.027	629,165
2026-01-21	0.027	0.028	0.027	0.028	0.028	70,300
2026-01-20	0.028	0.028	0.028	0.028	0.028	221,865
2026-01-19	0.027	0.028	0.027	0.028	0.028	197,455
2026-01-16	0.027	0.027	0.027	0.027	0.027	27,691
2026-01-15	0.027	0.027	0.027	0.027	0.027	47,960
2026-01-14	0.028	0.028	0.027	0.027	0.027	907,632
2026-01-13	0.027	0.028	0.027	0.028	0.028	195,348
2026-01-12	0.028	0.028	0.027	0.027	0.027	1,005,665
2026-01-09	0.028	0.028	0.027	0.027	0.027	185,620
2026-01-08	0.027	0.027	0.027	0.027	0.027	259,320
2026-01-07	0.027	0.027	0.027	0.027	0.027	1,454,721
2026-01-06	0.026	0.027	0.026	0.027	0.027	19,652
2026-01-05	0.028	0.028	0.027	0.028	0.028	149,051
2026-01-02	0.026	0.028	0.026	0.028	0.028	466,221
2025-12-31	0.027	0.027	0.025	0.025	0.025	10,283
2025-12-30	0.026	0.027	0.026	0.027	0.027	292,801
2025-12-29	0.027	0.028	0.025	0.026	0.026	925,775
2025-12-24	0.027	0.027	0.027	0.027	0.027	146,610
2025-12-23	0.027	0.028	0.027	0.027	0.027	37,060
2025-12-22	0.026	0.028	0.026	0.028	0.028	1,361,830
2025-12-19	0.028	0.028	0.027	0.027	0.027	19,251
2025-12-18	0.026	0.028	0.026	0.028	0.028	74,274
2025-12-17	0.027	0.028	0.027	0.028	0.028	29,801
2025-12-16	0.027	0.028	0.027	0.027	0.027	125,702
2025-12-15	0.028	0.028	0.027	0.027	0.027	47,781
2025-12-12	0.028	0.028	0.027	0.028	0.028	67,482
2025-12-11	0.028	0.028	0.028	0.028	0.028	610
2025-12-10	0.028	0.028	0.028	0.028	0.028	2,000
2025-12-09	0.028	0.028	0.027	0.027	0.027	33,340
2025-12-08	0.027	0.028	0.027	0.028	0.028	3,404,377
2025-12-05	0.028	0.028	0.027	0.028	0.028	159,325
2025-12-04	0.028	0.028	0.027	0.028	0.028	283,624
2025-12-03	0.027	0.028	0.027	0.028	0.028	1,065,587
2025-12-02	0.028	0.028	0.027	0.028	0.028	66,769
2025-12-01	0.027	0.028	0.027	0.028	0.028	2,131,673
2025-11-28	0.027	0.028	0.027	0.028	0.028	1,755,937
2025-11-27	0.027	0.028	0.027	0.028	0.028	3,038,398
2025-11-26	0.027	0.028	0.027	0.028	0.028	114,249
2025-11-25	0.025	0.028	0.025	0.028	0.028	7,752,087
2025-11-24	0.026	0.026	0.026	0.026	0.026	3,679,500
2025-11-21	0.026	0.027	0.026	0.026	0.026	150,694
2025-11-20	0.026	0.027	0.026	0.027	0.027	54,780
2025-11-19	0.026	0.027	0.026	0.027	0.027	80,837
2025-11-18	0.027	0.027	0.027	0.027	0.027	15,699
2025-11-17	0.027	0.027	0.026	0.027	0.027	28,883
2025-11-14	0.026	0.026	0.026	0.026	0.026	8,480
2025-11-13	0.027	0.028	0.026	0.026	0.026	37,848
2025-11-12	0.027	0.028	0.027	0.028	0.028	15,657
2025-11-11	0.027	0.028	0.027	0.028	0.028	56,747
2025-11-10	0.027	0.028	0.027	0.028	0.028	21,238
2025-11-07	0.028	0.028	0.027	0.027	0.027	52,634

← NewerPage 4 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.