Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.080	25.400	25.020	25.140	22.787	273,841
2023-11-29	24.740	25.200	24.700	25.060	22.714	187,986
2023-11-28	24.660	24.880	24.460	24.760	22.442	186,896
2023-11-27	24.640	25.000	24.580	24.740	22.424	203,931
2023-11-24	24.620	24.800	24.500	24.700	22.388	135,000
2023-11-23	24.340	24.620	24.340	24.540	22.243	106,776
2023-11-22	24.280	24.480	24.160	24.340	22.062	92,835
2023-11-21	24.120	24.480	23.980	24.220	21.953	128,691
2023-11-20	24.220	24.360	23.880	24.020	21.772	179,340
2023-11-17	24.000	24.440	23.960	24.360	22.080	231,089
2023-11-16	24.140	24.360	23.980	23.980	21.735	159,960
2023-11-15	23.880	24.300	23.780	24.140	21.880	300,275
2023-11-14	23.440	23.800	23.260	23.800	21.572	245,309
2023-11-13	23.260	23.440	23.180	23.340	21.155	216,936
2023-11-10	23.040	23.260	22.940	23.200	21.028	169,172
2023-11-09	22.700	23.080	22.640	23.080	20.920	226,571
2023-11-08	22.200	22.720	22.180	22.660	20.539	294,203
2023-11-07	22.260	22.400	22.080	22.360	20.267	161,832
2023-11-06	22.600	22.600	22.220	22.300	20.213	204,711
2023-11-03	22.600	22.800	22.480	22.500	20.394	228,270
2023-11-02	22.380	22.740	22.320	22.460	20.358	192,316
2023-11-01	22.320	22.380	22.060	22.180	20.104	227,863
2023-10-31	21.940	22.420	21.780	22.340	20.249	239,235
2023-10-30	21.620	22.000	21.480	21.900	19.850	202,692
2023-10-27	21.600	21.780	21.360	21.520	19.506	279,482
2023-10-26	22.180	22.180	21.460	21.660	19.632	403,936
2023-10-25	22.700	22.780	22.020	22.300	20.213	245,492
2023-10-24	22.800	22.980	22.460	22.760	20.629	185,798
2023-10-23	22.880	22.920	22.520	22.760	20.629	220,916
2023-10-20	23.420	23.640	22.700	22.880	20.738	396,128
2023-10-19	23.400	23.800	23.360	23.680	21.463	281,166
2023-10-18	23.500	23.620	22.800	23.620	21.409	343,147
2023-10-17	23.600	23.920	23.500	23.620	21.409	216,200
2023-10-16	23.600	23.680	23.480	23.560	21.355	178,811
2023-10-13	23.760	23.940	23.560	23.600	21.391	278,021
2023-10-12	23.880	24.140	23.760	23.780	21.554	213,208
2023-10-11	23.560	23.840	23.520	23.780	21.554	134,650
2023-10-10	23.040	23.760	23.040	23.600	21.391	217,028
2023-10-09	22.980	23.080	22.720	22.900	20.756	141,416
2023-10-06	22.640	22.940	22.560	22.940	20.793	146,904
2023-10-05	22.940	22.940	22.540	22.680	20.557	183,957
2023-10-04	23.000	23.100	22.640	22.800	20.666	250,496
2023-10-03	23.300	23.440	23.080	23.100	20.938	282,796
2023-10-02	23.800	23.860	23.380	23.500	21.300	270,427
2023-09-29	23.940	24.160	23.760	23.820	21.590	304,617
2023-09-28	23.620	23.900	23.480	23.900	21.663	232,362
2023-09-27	23.140	23.680	22.900	23.580	21.373	310,492
2023-09-26	23.660	23.680	23.160	23.200	21.028	248,916
2023-09-25	23.580	23.780	23.500	23.780	21.554	508,358
2023-09-22	23.700	23.700	23.340	23.660	21.445	286,844
2023-09-21	23.900	24.080	23.700	23.740	21.518	416,243
2023-09-20	23.560	24.180	23.420	24.020	21.772	445,260
2023-09-19	23.200	23.580	23.140	23.580	21.373	316,045
2023-09-18	23.880	23.880	23.060	23.200	21.028	266,053
2023-09-15	23.700	24.040	23.620	23.720	21.500	1,271,211
2023-09-14	23.720	23.720	23.380	23.560	21.355	234,829
2023-09-13	23.940	23.940	23.600	23.620	21.409	245,861
2023-09-12	23.980	24.180	23.800	23.960	21.717	237,515
2023-09-11	23.500	24.040	23.480	23.940	21.699	215,763
2023-09-08	23.760	23.800	23.340	23.500	21.300	280,528

← NewerPage 13 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.