Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.580	22.620	21.530	21.610	18.971	248,474
2023-03-14	21.970	22.530	21.870	22.460	19.717	222,571
2023-03-13	22.580	22.800	21.660	21.950	19.269	238,276
2023-03-10	23.000	23.090	22.470	22.630	19.866	395,452
2023-03-09	23.000	23.480	22.920	23.340	20.490	310,544
2023-03-08	23.090	23.150	22.810	22.930	20.130	206,769
2023-03-07	23.290	23.380	22.950	23.120	20.296	197,172
2023-03-06	23.250	23.510	23.030	23.400	20.542	216,869
2023-03-03	22.960	23.260	22.610	23.100	20.279	127,483
2023-03-02	23.140	23.600	22.490	22.830	20.042	388,821
2023-03-01	23.150	23.620	22.470	23.090	20.270	322,880
2023-02-28	22.540	23.270	22.510	23.200	20.367	693,907
2023-02-27	22.500	22.780	22.270	22.620	19.857	178,425
2023-02-24	22.900	23.200	22.320	22.470	19.726	270,101
2023-02-23	22.600	22.930	22.490	22.790	20.007	245,784
2023-02-22	22.150	22.660	22.050	22.610	19.849	221,416
2023-02-21	22.330	22.550	22.120	22.230	19.515	140,694
2023-02-20	22.380	22.580	22.090	22.460	19.717	126,447
2023-02-17	22.060	22.470	21.960	22.450	19.708	193,749
2023-02-16	22.450	22.690	22.160	22.230	19.515	153,132
2023-02-15	21.740	22.420	21.560	22.380	19.647	224,195
2023-02-14	21.880	22.000	21.360	21.760	19.103	185,527
2023-02-13	21.500	21.880	21.300	21.850	19.182	174,788
2023-02-10	21.520	21.650	21.190	21.450	18.830	193,856
2023-02-09	21.570	21.930	21.550	21.670	19.023	287,505
2023-02-08	21.390	21.540	21.030	21.310	18.707	407,956
2023-02-07	21.690	21.690	21.150	21.180	18.593	249,042
2023-02-06	21.550	21.700	21.380	21.520	18.892	235,333
2023-02-03	21.530	21.530	21.180	21.500	18.874	266,610
2023-02-02	21.760	21.950	21.420	21.530	18.901	374,447
2023-02-01	21.600	21.840	21.450	21.500	18.874	268,361
2023-01-31	21.510	21.810	21.460	21.570	18.936	261,649
2023-01-30	21.580	21.800	21.500	21.680	19.032	181,786
2023-01-27	21.500	21.810	21.420	21.580	18.944	230,679
2023-01-26	21.790	21.840	21.450	21.450	18.830	280,551
2023-01-25	21.750	22.020	21.430	21.540	18.909	410,718
2023-01-24	22.190	22.290	21.620	21.660	19.015	256,533
2023-01-23	21.960	22.100	21.690	22.090	19.392	428,662
2023-01-20	21.730	22.060	21.380	21.700	19.050	275,116
2023-01-19	21.590	21.720	21.260	21.400	18.786	413,087
2023-01-18	22.130	22.390	21.630	21.770	19.111	445,721
2023-01-17	22.110	22.610	21.930	22.160	19.454	475,087
2023-01-16	22.000	22.190	21.490	22.160	19.454	376,679
2023-01-13	21.560	22.290	21.560	21.810	19.146	457,081
2023-01-12	21.440	21.710	21.140	21.490	18.865	500,114
2023-01-11	20.500	21.590	20.360	21.190	18.602	391,374
2023-01-10	21.140	21.380	20.480	20.480	17.979	335,464
2023-01-09	21.890	21.890	20.580	21.090	18.514	379,308
2023-01-06	20.520	21.130	20.250	21.100	18.523	320,611
2023-01-05	20.000	21.020	19.750	20.320	17.838	378,021
2023-01-04	19.385	20.240	19.380	20.060	17.610	323,910
2023-01-03	19.420	19.500	19.000	19.340	16.978	284,790
2022-12-30	19.100	19.250	19.025	19.145	16.807	154,064
2022-12-29	18.895	19.300	18.865	19.135	16.798	181,507
2022-12-28	19.145	19.300	18.870	18.940	16.627	198,295
2022-12-27	19.195	19.375	19.025	19.170	16.829	170,503
2022-12-23	18.890	19.300	18.750	19.120	16.785	237,540
2022-12-22	19.180	19.250	18.660	18.855	16.552	170,120
2022-12-21	19.300	19.440	18.835	19.185	16.842	345,127
2022-12-20	19.055	19.625	18.660	19.435	17.061	252,409

← NewerPage 16 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.