Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23.700	23.880	23.460	23.700	21.481	240,419
2023-09-06	23.400	23.880	23.200	23.660	21.445	442,206
2023-09-05	23.680	23.900	22.700	23.520	21.318	653,198
2023-09-04	23.780	23.840	23.360	23.640	21.427	252,603
2023-09-01	23.820	24.060	23.440	23.440	21.246	199,202
2023-08-31	24.000	24.120	23.760	23.900	21.663	816,821
2023-08-30	24.080	24.080	23.680	23.820	21.590	114,679
2023-08-29	24.080	24.080	23.600	23.940	21.699	332,391
2023-08-28	23.780	24.000	23.640	23.980	21.735	279,889
2023-08-25	23.160	23.740	23.160	23.460	21.264	405,613
2023-08-24	23.260	23.460	23.080	23.080	20.920	176,002
2023-08-23	23.320	23.420	23.020	23.120	20.956	164,034
2023-08-22	22.940	23.320	22.740	23.300	21.119	376,911
2023-08-21	23.000	23.080	22.860	22.860	20.720	199,439
2023-08-18	22.900	22.960	22.700	22.960	20.811	423,096
2023-08-17	22.720	22.960	22.660	22.860	20.720	292,433
2023-08-16	22.880	22.940	22.760	22.860	20.720	772,574
2023-08-15	22.960	23.000	22.720	22.880	20.738	168,766
2023-08-14	23.000	23.020	22.840	22.960	20.811	123,387
2023-08-11	22.960	23.140	22.840	23.020	20.865	178,706
2023-08-10	22.760	23.060	22.640	22.880	20.738	460,692
2023-08-09	23.000	23.000	22.560	22.760	20.629	272,824
2023-08-08	22.660	22.900	22.600	22.740	20.611	139,211
2023-08-07	22.800	22.960	22.660	22.800	20.666	216,391
2023-08-04	22.700	22.880	22.560	22.880	20.738	348,148
2023-08-03	22.740	22.980	22.540	22.720	20.593	220,686
2023-08-02	22.560	22.760	22.300	22.760	20.629	318,753
2023-07-31	23.200	23.200	22.840	22.900	20.756	198,485
2023-07-28	23.300	23.380	23.080	23.180	21.010	199,014
2023-07-27	23.440	23.460	23.140	23.300	21.119	294,472
2023-07-26	23.280	24.500	23.160	23.300	21.119	886,005
2023-07-25	22.300	23.380	21.840	23.040	20.883	1,318,415
2023-07-24	21.020	21.220	20.900	21.180	19.197	210,398
2023-07-21	21.240	21.280	21.000	21.100	19.125	152,465
2023-07-20	21.260	21.300	21.140	21.280	19.288	147,870
2023-07-19	21.420	21.520	21.240	21.320	19.324	128,917
2023-07-18	21.320	21.540	21.240	21.420	19.415	161,447
2023-07-17	21.500	21.560	21.200	21.340	19.342	160,191
2023-07-14	21.560	21.600	21.360	21.560	19.542	280,296
2023-07-13	21.540	21.560	21.360	21.500	19.487	288,090
2023-07-12	21.680	21.680	21.400	21.520	19.506	402,460
2023-07-11	21.600	21.740	21.020	21.440	19.433	625,308
2023-07-10	20.860	20.940	20.740	20.800	18.853	222,488
2023-07-07	20.960	20.960	20.720	20.900	18.944	129,017
2023-07-06	21.000	21.120	20.820	20.860	18.907	172,242
2023-07-05	21.300	21.400	21.020	21.120	19.143	285,998
2023-07-04	21.280	21.360	21.140	21.320	19.324	130,999
2023-07-03	21.460	21.480	21.100	21.160	19.179	137,511
2023-06-30	21.360	21.460	21.180	21.420	19.415	304,153
2023-06-29	21.600	21.600	21.220	21.300	19.306	127,087
2023-06-28	21.640	21.640	21.400	21.540	19.524	148,139
2023-06-27	21.500	21.640	21.320	21.460	19.451	261,648
2023-06-26	21.420	21.560	21.160	21.500	19.487	239,394
2023-06-23	21.440	21.560	21.140	21.500	19.487	179,277
2023-06-22	22.060	22.100	21.440	21.540	19.524	375,012
2023-06-21	21.840	22.040	21.700	22.000	19.941	184,979
2023-06-20	21.960	21.980	21.800	21.820	19.777	131,506
2023-06-19	22.100	22.140	21.900	21.960	19.904	182,415
2023-06-16	22.000	22.160	22.000	22.120	20.049	409,025
2023-06-15	22.100	22.180	21.920	22.060	19.995	318,717

← NewerPage 14 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.