Accentis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.027	0.027	0.027	0.027	0.027	2,052
2024-11-21	0.027	0.028	0.027	0.028	0.028	73,116
2024-11-20	0.028	0.028	0.028	0.028	0.028	1,900
2024-11-19	0.028	0.028	0.028	0.028	0.028	12,960
2024-11-18	0.028	0.028	0.028	0.028	0.028	92,050
2024-11-15	0.028	0.028	0.028	0.028	0.028	2,430
2024-11-14	0.028	0.029	0.028	0.029	0.029	36,220
2024-11-13	0.029	0.029	0.028	0.028	0.028	369,007
2024-11-12	0.028	0.028	0.028	0.028	0.028	104,186
2024-11-11	0.029	0.029	0.029	0.029	0.029	99
2024-11-08	0.029	0.029	0.028	0.029	0.029	142,974
2024-11-07	0.027	0.029	0.027	0.028	0.028	593,304
2024-11-06	0.029	0.029	0.027	0.027	0.027	2,409,891
2024-11-05	0.028	0.029	0.028	0.029	0.029	284,066
2024-11-04	0.027	0.028	0.027	0.028	0.028	84,530
2024-11-01	0.027	0.027	0.027	0.027	0.027	25,797
2024-10-31	0.027	0.027	0.027	0.027	0.027	17,006
2024-10-30	0.028	0.028	0.027	0.027	0.027	49,110
2024-10-29	0.028	0.028	0.027	0.027	0.027	106,672
2024-10-28	0.028	0.028	0.028	0.028	0.028	69,506
2024-10-25	0.028	0.028	0.028	0.028	0.028	11,726
2024-10-24	0.028	0.028	0.028	0.028	0.028	10,659
2024-10-23	0.029	0.029	0.028	0.029	0.029	25,238
2024-10-22	0.029	0.029	0.028	0.028	0.028	30,082
2024-10-21	0.028	0.029	0.028	0.029	0.029	70,901
2024-10-18	0.028	0.028	0.028	0.028	0.028	6,480
2024-10-17	0.029	0.029	0.029	0.029	0.029	7,100
2024-10-16	0.028	0.028	0.027	0.027	0.027	50,000
2024-10-15	0.027	0.029	0.027	0.029	0.029	13,500
2024-10-14	0.027	0.029	0.027	0.027	0.027	437,350
2024-10-11	0.028	0.028	0.027	0.028	0.028	154,626
2024-10-10	0.028	0.028	0.028	0.028	0.028	59,000
2024-10-09	0.028	0.028	0.027	0.028	0.028	29,336
2024-10-08	0.027	0.028	0.027	0.028	0.028	348,406
2024-10-07	0.027	0.028	0.027	0.027	0.027	237,350
2024-10-04	0.028	0.028	0.027	0.027	0.027	16,000
2024-10-03	0.028	0.028	0.028	0.028	0.028	890
2024-10-02	0.028	0.028	0.028	0.028	0.028	1,000
2024-10-01	0.027	0.028	0.027	0.028	0.028	186,284
2024-09-30	0.027	0.028	0.027	0.028	0.028	1,698,399
2024-09-27	0.027	0.028	0.027	0.027	0.027	29,580
2024-09-26	0.027	0.027	0.027	0.027	0.027	5,810
2024-09-25	0.028	0.028	0.027	0.027	0.027	152,220
2024-09-24	0.027	0.028	0.027	0.028	0.028	203,227
2024-09-23	0.027	0.028	0.027	0.027	0.027	212,705
2024-09-20	0.027	0.027	0.027	0.027	0.027	1,620
2024-09-19	0.028	0.028	0.028	0.028	0.028	257,887
2024-09-18	0.028	0.028	0.028	0.028	0.028	5
2024-09-17	0.028	0.028	0.027	0.028	0.028	759,848
2024-09-16	0.027	0.028	0.027	0.027	0.027	66,087
2024-09-13	0.028	0.028	0.027	0.027	0.027	9,900
2024-09-12	0.026	0.027	0.026	0.027	0.027	81,810
2024-09-11	0.026	0.026	0.026	0.026	0.026	22,937
2024-09-10	0.028	0.028	0.026	0.026	0.026	10,129
2024-09-09	0.026	0.027	0.026	0.026	0.026	71,757
2024-09-06	0.027	0.028	0.027	0.027	0.027	163,699
2024-09-05	0.027	0.028	0.027	0.028	0.028	73,401
2024-09-04	0.028	0.029	0.027	0.027	0.027	437,345
2024-09-02	0.028	0.028	0.027	0.028	0.028	46,300
2024-08-30	0.028	0.028	0.028	0.028	0.028	145

← NewerPage 9 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.