Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	42.700	43.280	42.700	43.080	40.892	121,910
2024-08-20	43.360	43.400	42.860	42.920	40.740	103,332
2024-08-19	43.340	43.500	42.860	43.280	41.082	121,575
2024-08-16	43.160	43.380	42.800	43.360	41.158	113,516
2024-08-15	43.240	43.460	42.700	43.240	41.044	139,188
2024-08-14	42.640	43.180	42.480	43.180	40.987	121,265
2024-08-13	41.900	42.460	41.760	42.460	40.303	102,193
2024-08-12	41.980	42.420	41.700	41.840	39.715	71,300
2024-08-09	41.580	41.900	41.200	41.700	39.582	91,487
2024-08-08	41.020	41.260	40.380	41.260	39.164	84,730
2024-08-07	40.560	41.520	40.520	41.240	39.145	248,500
2024-08-06	41.000	41.300	39.680	40.200	38.158	290,783
2024-08-05	35.160	40.080	34.800	39.540	37.532	475,747
2024-08-02	42.780	42.780	40.420	40.940	38.861	309,947
2024-07-31	43.440	44.200	43.160	43.500	41.290	210,590
2024-07-30	42.980	43.480	42.700	43.300	41.101	130,015
2024-07-29	43.340	43.600	42.640	42.960	40.778	91,560
2024-07-26	42.680	43.300	42.380	43.300	41.101	170,270
2024-07-25	42.500	42.860	41.000	42.680	40.512	197,459
2024-07-24	43.660	43.820	43.080	43.180	40.987	169,853
2024-07-23	43.600	44.020	43.300	44.020	41.784	248,649
2024-07-22	43.240	44.260	43.180	43.820	41.594	229,119
2024-07-19	43.500	43.500	42.600	42.980	40.797	268,397
2024-07-18	42.520	43.420	42.320	42.900	40.721	302,562
2024-07-17	40.500	42.820	40.200	42.580	40.417	517,736
2024-07-16	38.360	38.980	38.140	38.980	37.000	121,513
2024-07-15	38.740	38.900	38.220	38.480	36.525	173,685
2024-07-12	37.980	38.780	37.540	38.660	36.696	151,013
2024-07-11	37.900	38.120	37.500	38.000	36.070	208,046
2024-07-10	37.100	37.680	36.900	37.680	35.766	149,047
2024-07-09	37.120	37.560	36.940	37.020	35.140	132,649
2024-07-08	36.920	37.500	36.740	37.260	35.367	114,778
2024-07-05	36.780	37.100	36.560	36.920	35.045	138,494
2024-07-04	36.060	36.500	36.020	36.320	34.475	94,547
2024-07-03	35.760	36.340	35.660	36.060	34.228	136,142
2024-07-02	34.940	35.700	34.560	35.500	33.697	112,013
2024-07-01	35.600	35.820	34.880	35.220	33.431	245,992
2024-06-28	35.620	35.660	35.020	35.200	33.412	222,209
2024-06-27	35.260	35.680	35.260	35.400	33.602	187,051
2024-06-26	35.280	35.320	35.020	35.260	33.469	129,229
2024-06-25	35.140	35.380	34.840	35.020	33.241	235,489
2024-06-24	35.180	35.620	35.000	35.360	33.564	195,154
2024-06-21	36.080	36.080	35.000	35.200	33.412	360,805
2024-06-20	35.500	36.340	35.340	36.340	34.494	447,435
2024-06-19	35.760	35.840	35.260	35.560	33.754	193,398
2024-06-18	34.940	35.560	34.940	35.500	33.697	266,008
2024-06-17	34.860	35.000	34.480	34.800	33.032	210,693
2024-06-14	34.740	34.980	34.180	34.720	32.956	271,308
2024-06-13	35.220	35.620	34.540	34.800	33.032	277,570
2024-06-12	35.500	35.780	35.360	35.400	33.602	285,753
2024-06-11	35.840	35.960	35.100	35.460	33.659	220,000
2024-06-10	35.440	35.780	33.500	35.780	33.963	341,261
2024-06-07	36.460	36.680	36.000	36.040	34.209	136,786
2024-06-06	36.560	36.780	36.300	36.380	34.532	191,023
2024-06-05	36.080	36.400	35.100	36.380	34.532	280,312
2024-06-04	36.100	36.260	35.760	36.040	34.209	138,750
2024-06-03	36.620	36.900	35.920	36.040	34.209	182,336
2024-05-31	36.200	36.400	35.800	36.400	34.551	344,281
2024-05-30	35.820	36.620	35.700	36.240	34.399	202,563
2024-05-29	36.100	36.120	35.520	35.780	33.963	239,059

← NewerPage 10 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.5000 CHF
2025-05-26	1.2500 CHF
2025-05-08	0.3900 CHF
2024-05-28	0.8500 CHF
2024-05-10	0.8500 CHF
2023-05-23	0.7300 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.