Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.028	0.028	0.027	0.027	0.027	3,535,064
2025-08-13	0.028	0.028	0.028	0.028	0.028	5,049
2025-08-12	0.028	0.028	0.028	0.028	0.028	12,389
2025-08-11	0.028	0.028	0.028	0.028	0.028	234,227
2025-08-08	0.028	0.028	0.028	0.028	0.028	7,938
2025-08-07	0.028	0.028	0.028	0.028	0.028	32,824
2025-08-06	0.028	0.028	0.028	0.028	0.028	71,171
2025-08-05	0.027	0.028	0.027	0.028	0.028	56,632
2025-08-04	0.029	0.029	0.029	0.029	0.029	16,000
2025-08-01	0.028	0.029	0.028	0.029	0.029	19,950
2025-07-31	0.029	0.029	0.029	0.029	0.029	36,413
2025-07-30	0.029	0.029	0.028	0.028	0.028	4,217
2025-07-29	0.028	0.029	0.028	0.029	0.029	58,390
2025-07-28	0.029	0.029	0.027	0.028	0.028	184,425
2025-07-25	0.029	0.029	0.027	0.027	0.027	78,241
2025-07-24	0.027	0.027	0.027	0.027	0.027	27,861
2025-07-23	0.025	0.028	0.025	0.027	0.027	3,849,594
2025-07-22	0.030	0.030	0.029	0.029	0.029	190,096
2025-07-21	0.029	0.030	0.029	0.030	0.030	126,378
2025-07-18	0.029	0.030	0.029	0.030	0.030	2,722
2025-07-17	0.029	0.030	0.029	0.029	0.029	100,953
2025-07-16	0.030	0.030	0.029	0.029	0.029	19,674
2025-07-15	0.029	0.029	0.029	0.029	0.029	2,501
2025-07-14	0.029	0.029	0.029	0.029	0.029	18,320
2025-07-11	0.030	0.030	0.029	0.029	0.029	40,065
2025-07-10	0.030	0.030	0.029	0.029	0.029	3,430
2025-07-09	0.029	0.029	0.029	0.029	0.029	18,010
2025-07-08	0.029	0.029	0.029	0.029	0.029	50,590
2025-07-07	0.029	0.030	0.029	0.030	0.030	54,376
2025-07-04	0.029	0.029	0.029	0.029	0.029	810
2025-07-03	0.030	0.030	0.030	0.030	0.030	9,706
2025-07-02	0.030	0.030	0.030	0.030	0.030	750
2025-07-01	0.031	0.031	0.029	0.029	0.029	33,313
2025-06-30	0.029	0.030	0.029	0.030	0.030	57,570
2025-06-27	0.031	0.031	0.029	0.030	0.030	23,171
2025-06-26	0.029	0.031	0.029	0.031	0.031	4,480
2025-06-25	0.030	0.030	0.030	0.030	0.030	14,340
2025-06-24	0.031	0.031	0.031	0.031	0.031	150
2025-06-23	0.030	0.031	0.030	0.031	0.031	23,899
2025-06-20	0.029	0.029	0.029	0.029	0.029	309,715
2025-06-19	0.029	0.029	0.029	0.029	0.029	509,055
2025-06-18	0.030	0.030	0.029	0.030	0.030	23,336
2025-06-17	0.029	0.030	0.029	0.030	0.030	115,500
2025-06-16	0.029	0.030	0.029	0.030	0.030	293,500
2025-06-13	0.029	0.030	0.029	0.030	0.030	65,187
2025-06-12	0.031	0.031	0.029	0.031	0.031	1,387,105
2025-06-11	0.032	0.032	0.032	0.032	0.032	94,300
2025-06-10	0.031	0.032	0.031	0.032	0.032	160,049
2025-06-09	0.032	0.032	0.031	0.031	0.031	184,218
2025-06-06	0.032	0.032	0.031	0.032	0.032	7,085
2025-06-05	0.032	0.032	0.031	0.031	0.031	211,529
2025-06-04	0.032	0.032	0.031	0.031	0.031	2,301,501
2025-06-03	0.032	0.032	0.029	0.032	0.032	1,325,890
2025-06-02	0.032	0.032	0.031	0.031	0.031	561,772
2025-05-30	0.031	0.032	0.031	0.031	0.031	64,431
2025-05-29	0.032	0.032	0.031	0.031	0.031	501,440
2025-05-28	0.031	0.032	0.031	0.032	0.032	298,748
2025-05-27	0.032	0.032	0.030	0.030	0.030	2,838
2025-05-26	0.033	0.033	0.031	0.032	0.032	354,008
2025-05-23	0.033	0.033	0.031	0.031	0.031	90,506

← NewerPage 6 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.