Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ACCB.BR stock page

Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.028	0.028	0.027	0.027	0.027	52,634
2025-11-05	0.027	0.027	0.027	0.027	0.027	18,180
2025-11-04	0.028	0.028	0.026	0.027	0.027	61,466
2025-11-03	0.026	0.027	0.026	0.027	0.027	1,407,617
2025-10-31	0.026	0.026	0.026	0.026	0.026	11,701
2025-10-30	0.027	0.027	0.027	0.027	0.027	601,601
2025-10-29	0.025	0.026	0.025	0.026	0.026	628,792
2025-10-28	0.026	0.026	0.026	0.026	0.026	75,260
2025-10-27	0.027	0.027	0.026	0.026	0.026	8,210
2025-10-24	0.026	0.026	0.026	0.026	0.026	444,091
2025-10-23	0.026	0.026	0.026	0.026	0.026	200,042
2025-10-22	0.025	0.026	0.025	0.026	0.026	13,283
2025-10-21	0.026	0.026	0.025	0.025	0.025	181,800
2025-10-20	0.025	0.026	0.025	0.025	0.025	711,700

← NewerPage 5 of 5 · 254 trading days

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.