Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	29.220	29.460	28.940	29.400	26.648	162,317
2024-02-27	29.360	29.580	29.100	29.340	26.594	163,018
2024-02-26	29.480	29.580	29.300	29.420	26.666	229,721
2024-02-23	29.660	29.660	29.280	29.340	26.594	150,885
2024-02-22	28.980	29.700	28.860	29.560	26.793	216,272
2024-02-21	28.540	28.660	28.340	28.620	25.941	203,372
2024-02-20	29.000	29.000	28.580	28.720	26.032	170,582
2024-02-19	29.300	29.340	28.820	28.940	26.231	110,746
2024-02-16	29.100	29.320	28.940	29.320	26.575	161,425
2024-02-15	29.060	29.140	28.700	29.120	26.394	212,290
2024-02-14	28.520	28.940	28.500	28.840	26.140	148,780
2024-02-13	28.800	28.840	28.140	28.500	25.832	116,036
2024-02-12	29.120	29.140	28.700	28.800	26.104	199,002
2024-02-09	29.080	29.220	28.720	28.880	26.177	222,077
2024-02-08	29.080	29.240	28.920	29.100	26.376	207,670
2024-02-07	29.440	29.720	28.800	28.820	26.122	281,999
2024-02-06	29.320	29.420	28.880	29.300	26.557	276,140
2024-02-05	29.000	29.320	28.880	29.100	26.376	340,627
2024-02-02	28.440	28.980	28.400	28.840	26.140	231,694
2024-02-01	27.660	28.360	27.520	28.040	25.415	451,365
2024-01-31	27.600	28.180	27.460	27.760	25.161	609,053
2024-01-30	27.640	27.660	27.280	27.460	24.890	235,527
2024-01-29	27.360	27.380	27.100	27.200	24.654	226,601
2024-01-26	27.680	27.700	27.300	27.340	24.781	205,654
2024-01-25	27.600	27.800	27.460	27.760	25.161	241,534
2024-01-24	27.600	27.800	27.420	27.700	25.107	304,641
2024-01-23	27.580	27.640	27.320	27.560	24.980	202,559
2024-01-22	27.240	27.620	27.240	27.460	24.890	171,474
2024-01-19	27.360	27.380	26.980	27.140	24.599	235,865
2024-01-18	26.760	27.200	26.640	27.180	24.636	355,340
2024-01-17	26.040	27.000	26.040	26.840	24.328	397,905
2024-01-16	26.200	26.440	26.080	26.320	23.856	229,083
2024-01-15	26.660	26.660	25.940	26.280	23.820	287,959
2024-01-12	26.980	27.080	26.580	26.700	24.201	322,031
2024-01-11	27.500	27.540	26.620	26.680	24.183	301,396
2024-01-10	27.140	27.360	26.760	27.280	24.726	263,266
2024-01-09	26.920	27.340	26.720	27.120	24.581	324,975
2024-01-08	26.660	26.900	26.420	26.840	24.328	206,013
2024-01-05	26.020	26.900	25.960	26.640	24.146	370,606
2024-01-04	25.760	26.400	25.760	26.300	23.838	294,760
2024-01-03	26.200	26.200	25.760	25.820	23.403	373,389
2023-12-29	26.240	26.800	26.100	26.260	23.802	108,845
2023-12-28	26.400	26.600	26.080	26.120	23.675	138,149
2023-12-27	26.100	26.380	26.100	26.240	23.784	136,580
2023-12-22	25.800	26.120	25.700	26.000	23.566	137,461
2023-12-21	25.640	25.840	25.440	25.780	23.367	240,080
2023-12-20	25.500	25.700	25.140	25.600	23.204	175,956
2023-12-19	25.160	25.620	25.140	25.400	23.022	196,426
2023-12-18	25.440	25.580	25.140	25.300	22.932	168,405
2023-12-15	25.500	25.920	25.460	25.600	23.204	378,970
2023-12-14	25.380	25.700	25.240	25.380	23.004	341,084
2023-12-13	24.720	25.100	24.540	24.780	22.460	332,410
2023-12-12	24.560	24.760	24.380	24.600	22.297	230,021
2023-12-11	24.420	24.700	24.360	24.460	22.170	200,235
2023-12-08	24.140	24.540	24.000	24.400	22.116	308,583
2023-12-07	24.440	24.440	23.980	24.100	21.844	272,332
2023-12-06	25.400	25.400	24.460	24.500	22.207	290,529
2023-12-05	24.760	25.340	24.760	25.280	22.914	139,182
2023-12-04	25.160	25.160	24.780	24.840	22.515	162,562
2023-12-01	25.220	25.420	24.920	25.080	22.732	195,975

← NewerPage 12 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.