Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.031	0.032	0.031	0.032	0.032	1,550
2025-02-19	0.031	0.031	0.031	0.031	0.031	1,000
2025-02-18	0.032	0.032	0.031	0.031	0.031	13,790
2025-02-17	0.031	0.032	0.031	0.032	0.032	11,114
2025-02-14	0.031	0.031	0.031	0.031	0.031	32,712
2025-02-13	0.031	0.031	0.031	0.031	0.031	150
2025-02-12	0.031	0.032	0.031	0.031	0.031	68,209
2025-02-11	0.030	0.032	0.030	0.032	0.032	88,178
2025-02-10	0.031	0.032	0.031	0.031	0.031	138,862
2025-02-07	0.032	0.032	0.031	0.031	0.031	46,059
2025-02-06	0.030	0.030	0.030	0.030	0.030	10,000
2025-02-05	0.032	0.032	0.030	0.032	0.032	7,670
2025-02-04	0.030	0.031	0.030	0.030	0.030	424,780
2025-02-03	0.030	0.031	0.030	0.030	0.030	65,939
2025-01-31	0.030	0.032	0.030	0.030	0.030	494,880
2025-01-30	0.031	0.031	0.030	0.031	0.031	57,078
2025-01-29	0.031	0.031	0.030	0.031	0.031	3,577
2025-01-27	0.029	0.031	0.029	0.031	0.031	272,536
2025-01-24	0.030	0.030	0.030	0.030	0.030	4,050
2025-01-23	0.031	0.031	0.030	0.030	0.030	21,177
2025-01-22	0.030	0.031	0.030	0.030	0.030	52,430
2025-01-21	0.029	0.031	0.029	0.031	0.031	105,669
2025-01-20	0.030	0.031	0.029	0.031	0.031	29,170
2025-01-17	0.030	0.031	0.030	0.031	0.031	84,302
2025-01-16	0.031	0.031	0.030	0.031	0.031	71,914
2025-01-15	0.030	0.031	0.030	0.030	0.030	43,283
2025-01-14	0.030	0.030	0.030	0.030	0.030	193,500
2025-01-13	0.030	0.031	0.030	0.030	0.030	7,251
2025-01-10	0.031	0.031	0.031	0.031	0.031	77,192
2025-01-09	0.030	0.030	0.030	0.030	0.030	73,500
2025-01-08	0.030	0.030	0.030	0.030	0.030	14,594
2025-01-07	0.031	0.031	0.030	0.030	0.030	104,075
2025-01-06	0.031	0.031	0.030	0.031	0.031	544,219
2025-01-03	0.031	0.032	0.031	0.031	0.031	147,191
2025-01-02	0.028	0.032	0.028	0.031	0.031	419,861
2024-12-31	0.032	0.033	0.028	0.028	0.028	760,720
2024-12-30	0.031	0.032	0.030	0.031	0.031	5,383,852
2024-12-27	0.029	0.031	0.029	0.031	0.031	348,027
2024-12-24	0.029	0.031	0.029	0.031	0.031	99,696
2024-12-23	0.029	0.031	0.029	0.030	0.030	7,922,548
2024-12-20	0.030	0.030	0.029	0.030	0.030	11,326
2024-12-19	0.029	0.030	0.027	0.030	0.030	1,020,640
2024-12-18	0.028	0.030	0.026	0.030	0.030	1,622,999
2024-12-17	0.030	0.030	0.029	0.029	0.029	1,188,019
2024-12-16	0.030	0.030	0.029	0.030	0.030	426,754
2024-12-13	0.030	0.030	0.028	0.030	0.030	710,014
2024-12-12	0.027	0.030	0.026	0.030	0.030	8,657,800
2024-12-11	0.028	0.028	0.027	0.027	0.027	106,974
2024-12-10	0.028	0.028	0.028	0.028	0.028	5,107
2024-12-09	0.027	0.028	0.027	0.028	0.028	235,930
2024-12-06	0.027	0.028	0.026	0.026	0.026	217,520
2024-12-05	0.027	0.029	0.027	0.027	0.027	1,306,520
2024-12-04	0.028	0.029	0.028	0.029	0.029	33,640
2024-12-03	0.028	0.028	0.028	0.028	0.028	990
2024-12-02	0.027	0.028	0.027	0.028	0.028	446,634
2024-11-29	0.027	0.028	0.026	0.026	0.026	804,235
2024-11-28	0.027	0.028	0.027	0.028	0.028	113,900
2024-11-27	0.027	0.028	0.026	0.028	0.028	538,466
2024-11-26	0.029	0.029	0.027	0.027	0.027	10,079
2024-11-25	0.027	0.028	0.027	0.028	0.028	104,860

← NewerPage 8 of 21 · 1,260 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.