Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	36.100	36.120	35.520	35.780	33.963	239,059
2024-05-28	36.760	36.840	36.020	36.280	34.437	272,716
2024-05-27	37.220	37.580	36.640	37.500	34.788	250,771
2024-05-24	37.240	37.260	36.040	37.140	34.454	318,718
2024-05-23	36.920	37.840	36.900	37.480	34.770	224,052
2024-05-22	37.500	37.500	36.720	36.880	34.213	252,202
2024-05-21	37.260	37.480	37.000	37.460	34.751	250,299
2024-05-17	36.660	37.180	36.660	37.100	34.417	236,716
2024-05-16	37.560	37.700	36.660	36.660	34.009	212,369
2024-05-15	36.680	37.500	36.560	37.460	34.751	241,823
2024-05-14	36.520	36.780	36.240	36.600	33.954	141,529
2024-05-13	37.000	37.020	36.240	36.580	33.935	272,308
2024-05-10	36.760	37.260	36.520	37.020	34.343	194,893
2024-05-08	35.560	36.360	35.560	36.340	32.938	267,352
2024-05-07	36.500	36.500	34.840	35.460	32.141	239,329
2024-05-06	36.420	36.460	36.020	36.260	32.866	127,453
2024-05-03	36.300	36.600	35.920	36.340	32.938	146,333
2024-05-02	35.880	36.160	35.340	36.160	32.775	216,039
2024-04-30	36.220	36.700	35.820	35.860	32.503	216,379
2024-04-29	36.200	36.420	35.900	36.220	32.829	127,548
2024-04-26	35.580	36.200	35.440	36.200	32.811	202,006
2024-04-25	35.900	35.900	35.040	35.340	32.032	171,596
2024-04-24	35.940	36.080	35.360	35.940	32.576	180,009
2024-04-23	35.200	35.860	35.160	35.820	32.467	248,657
2024-04-22	34.980	35.200	34.600	34.900	31.633	152,723
2024-04-19	34.420	34.800	34.080	34.800	31.542	237,414
2024-04-18	35.580	35.600	34.520	34.720	31.470	247,639
2024-04-17	34.900	35.600	34.740	35.380	32.068	254,090
2024-04-16	35.720	35.720	34.720	34.900	31.633	383,516
2024-04-15	35.260	35.920	35.200	35.820	32.467	211,268
2024-04-12	35.380	35.680	34.940	35.060	31.778	226,249
2024-04-11	35.100	35.260	34.600	35.060	31.778	192,885
2024-04-10	35.020	35.280	34.380	34.980	31.706	290,658
2024-04-09	35.080	35.380	34.960	34.960	31.687	314,889
2024-04-08	34.660	35.080	34.300	35.080	31.796	307,915
2024-04-05	33.800	34.300	33.600	34.300	31.089	405,868
2024-04-04	34.200	34.200	33.640	34.160	30.962	234,290
2024-04-03	33.520	33.960	32.800	33.920	30.745	351,005
2024-04-02	34.400	34.400	33.600	33.680	30.527	313,479
2024-03-28	33.240	33.780	32.620	33.780	30.618	727,824
2024-03-27	33.020	34.640	32.960	33.720	30.564	868,188
2024-03-26	32.200	32.500	32.080	32.120	29.113	203,574
2024-03-25	32.060	32.380	31.980	32.120	29.113	188,796
2024-03-22	32.140	32.480	31.800	31.860	28.878	239,521
2024-03-21	32.140	32.140	31.380	32.060	29.059	183,415
2024-03-20	31.840	32.160	31.500	31.740	28.769	204,320
2024-03-19	31.360	31.840	31.340	31.800	28.823	292,723
2024-03-18	31.060	31.160	30.900	31.120	28.207	126,604
2024-03-15	31.000	31.200	30.620	31.040	28.134	229,882
2024-03-14	31.200	31.500	30.840	30.900	28.008	229,255
2024-03-13	31.000	31.080	30.460	31.000	28.098	236,261
2024-03-12	30.540	30.880	30.100	30.880	27.989	252,729
2024-03-11	30.120	30.540	30.100	30.420	27.572	138,600
2024-03-08	30.180	30.400	30.000	30.380	27.536	156,326
2024-03-07	30.000	30.060	29.560	30.060	27.246	207,646
2024-03-06	30.200	30.380	29.820	30.160	27.337	126,911
2024-03-05	30.320	30.580	30.020	30.200	27.373	193,948
2024-03-04	30.080	30.540	30.080	30.400	27.554	140,914
2024-03-01	29.880	30.160	29.660	30.040	27.228	153,746
2024-02-29	29.480	29.840	29.460	29.800	27.010	233,460

← NewerPage 11 of 17 · 1,017 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.