Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	22.180	22.320	21.980	22.040	19.977	254,153
2023-06-13	22.300	22.500	22.020	22.140	20.068	386,895
2023-06-12	22.220	22.220	22.000	22.180	20.104	547,550
2023-06-09	21.980	22.160	21.800	22.060	19.995	171,557
2023-06-08	21.960	22.120	21.820	21.880	19.832	193,550
2023-06-07	22.080	22.240	21.960	21.960	19.904	187,438
2023-06-06	22.060	22.220	21.980	22.060	19.995	181,353
2023-06-05	22.300	22.340	22.000	22.100	20.031	200,945
2023-06-02	22.360	22.360	21.980	22.200	20.122	231,235
2023-06-01	22.200	22.220	21.940	22.060	19.995	194,371
2023-05-31	21.920	22.200	21.900	21.960	19.904	463,128
2023-05-30	22.440	22.440	21.940	21.980	19.923	230,082
2023-05-26	22.120	22.300	22.020	22.260	20.176	224,698
2023-05-25	22.280	22.300	22.100	22.120	20.049	137,820
2023-05-24	22.520	22.560	22.140	22.220	20.140	258,564
2023-05-23	22.600	22.740	22.120	22.520	20.412	289,557
2023-05-22	23.300	23.520	23.080	23.200	20.367	203,723
2023-05-19	23.300	23.720	23.000	23.480	20.612	166,016
2023-05-17	23.160	23.300	23.020	23.080	20.261	109,254
2023-05-16	23.080	23.240	23.000	23.200	20.367	159,228
2023-05-15	23.500	23.580	23.000	23.120	20.296	215,908
2023-05-12	23.300	23.580	23.140	23.400	20.542	183,058
2023-05-11	23.400	23.520	23.000	23.140	20.314	244,275
2023-05-10	23.460	23.700	23.260	23.340	20.490	131,754
2023-05-09	23.360	23.540	23.140	23.540	20.665	146,162
2023-05-08	23.100	23.400	23.000	23.340	20.490	157,081
2023-05-05	22.760	23.100	22.500	22.900	20.103	139,749
2023-05-04	22.500	22.960	22.440	22.760	19.980	154,984
2023-05-03	22.780	22.900	22.240	22.700	19.928	132,392
2023-05-02	22.600	22.840	22.000	22.620	19.857	265,269
2023-04-28	22.760	22.900	21.760	21.900	19.225	245,281
2023-04-27	22.080	22.580	21.820	22.320	19.594	257,496
2023-04-26	22.480	22.500	21.680	21.980	19.296	266,180
2023-04-25	22.100	22.400	22.040	22.400	19.664	171,617
2023-04-24	21.980	22.320	21.860	22.160	19.454	185,134
2023-04-21	21.680	22.040	21.500	22.000	19.313	190,624
2023-04-20	21.600	22.140	21.500	21.820	19.155	239,708
2023-04-19	21.660	21.700	21.220	21.540	18.909	186,567
2023-04-18	21.720	21.980	21.620	21.700	19.050	209,509
2023-04-17	21.920	22.200	21.320	21.600	18.962	166,872
2023-04-14	21.140	22.200	21.000	21.780	19.120	283,972
2023-04-13	21.160	21.440	20.840	20.940	18.383	211,490
2023-04-12	20.920	21.080	20.600	21.060	18.488	249,639
2023-04-11	20.920	21.060	20.700	20.780	18.242	203,018
2023-04-06	21.040	21.040	20.600	20.780	18.242	412,226
2023-04-05	21.440	21.440	20.860	20.860	18.312	178,451
2023-04-04	21.240	21.500	21.020	21.360	18.751	221,252
2023-04-03	21.540	21.580	20.820	21.180	18.593	291,074
2023-03-31	21.130	21.740	20.940	21.630	18.988	424,832
2023-03-30	21.500	21.500	20.840	21.000	18.435	532,111
2023-03-29	21.700	22.200	21.010	21.130	18.549	801,810
2023-03-28	22.120	22.230	21.700	21.700	19.050	245,456
2023-03-27	22.540	22.540	21.910	21.920	19.243	191,877
2023-03-24	22.770	22.770	21.950	22.070	19.375	220,051
2023-03-23	22.320	22.880	22.220	22.660	19.893	100,944
2023-03-22	22.650	22.650	22.180	22.500	19.752	97,595
2023-03-21	22.190	22.800	22.120	22.580	19.822	164,289
2023-03-20	22.170	22.400	21.650	22.110	19.410	114,912
2023-03-17	22.560	22.790	22.120	22.480	19.735	1,056,454
2023-03-16	22.080	22.460	21.550	22.330	19.603	191,185

← NewerPage 15 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.