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
2025-10-17	0.025	0.025	0.025	0.025	0.025	432,150
2025-10-16	0.025	0.025	0.025	0.025	0.025	159,702
2025-10-15	0.025	0.025	0.025	0.025	0.025	76,699
2025-10-14	0.025	0.026	0.025	0.025	0.025	489,759
2025-10-13	0.026	0.026	0.025	0.026	0.026	83,937
2025-10-10	0.027	0.027	0.026	0.026	0.026	12,875
2025-10-09	0.025	0.027	0.025	0.026	0.026	583,597
2025-10-08	0.026	0.026	0.026	0.026	0.026	73,111
2025-10-07	0.025	0.026	0.025	0.026	0.026	184,664
2025-10-06	0.026	0.026	0.025	0.026	0.026	134,336
2025-10-03	0.026	0.026	0.026	0.026	0.026	12,869
2025-10-02	0.025	0.026	0.025	0.025	0.025	48,040
2025-10-01	0.025	0.026	0.025	0.025	0.025	75,107
2025-09-30	0.026	0.026	0.025	0.026	0.026	0
2025-09-29	0.026	0.026	0.025	0.026	0.026	50,005
2025-09-26	0.025	0.025	0.025	0.025	0.025	305,000
2025-09-25	0.026	0.026	0.026	0.026	0.026	316,459
2025-09-24	0.026	0.026	0.026	0.026	0.026	1,520
2025-09-23	0.026	0.027	0.026	0.026	0.026	2,003,000
2025-09-22	0.026	0.027	0.025	0.027	0.027	67,564
2025-09-19	0.026	0.027	0.026	0.027	0.027	140,184
2025-09-18	0.026	0.027	0.026	0.027	0.027	1,745,841
2025-09-17	0.026	0.027	0.026	0.027	0.027	17,660
2025-09-16	0.026	0.027	0.026	0.026	0.026	9,020
2025-09-15	0.027	0.027	0.026	0.027	0.027	17,839
2025-09-12	0.027	0.027	0.026	0.027	0.027	87,919
2025-09-11	0.027	0.027	0.026	0.026	0.026	2,780
2025-09-10	0.026	0.027	0.026	0.027	0.027	247,778
2025-09-09	0.026	0.027	0.026	0.027	0.027	124,978
2025-09-08	0.026	0.027	0.026	0.026	0.026	637,699
2025-09-05	0.026	0.027	0.026	0.027	0.027	26,510
2025-09-04	0.026	0.027	0.026	0.026	0.026	1,272,524
2025-09-03	0.027	0.027	0.026	0.026	0.026	84,726
2025-09-02	0.026	0.028	0.026	0.027	0.027	58,850
2025-09-01	0.028	0.028	0.026	0.026	0.026	46,747
2025-08-29	0.027	0.028	0.027	0.028	0.028	756,450
2025-08-28	0.028	0.028	0.026	0.026	0.026	6,783,174
2025-08-27	0.027	0.027	0.027	0.027	0.027	100,000
2025-08-26	0.027	0.027	0.027	0.027	0.027	400,000
2025-08-25	0.028	0.028	0.027	0.027	0.027	262,590
2025-08-22	0.027	0.027	0.027	0.027	0.027	10,000
2025-08-21	0.028	0.028	0.027	0.028	0.028	59,000
2025-08-20	0.028	0.028	0.027	0.028	0.028	23,076
2025-08-19	0.027	0.028	0.027	0.028	0.028	2,640
2025-08-18	0.027	0.027	0.027	0.027	0.027	9,920
2025-08-15	0.028	0.028	0.027	0.027	0.027	44,105

← NewerPage 5 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.