Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	19.000	19.500	18.700	19.170	16.829	519,548
2022-12-16	18.700	18.865	18.360	18.655	16.377	500,030
2022-12-15	18.895	19.290	18.355	18.660	16.381	257,499
2022-12-14	19.000	19.590	18.895	19.125	16.789	306,929
2022-12-13	18.200	18.835	17.765	18.835	16.535	326,923
2022-12-12	18.195	18.290	17.650	18.195	15.973	423,131
2022-12-09	18.050	18.200	17.855	18.010	15.810	310,284
2022-12-08	18.000	18.235	17.750	18.200	15.977	170,360
2022-12-07	18.185	18.310	17.875	17.985	15.789	481,539
2022-12-06	18.500	18.860	18.105	18.390	16.144	444,773
2022-12-05	18.500	18.770	18.305	18.585	16.315	269,727
2022-12-02	18.800	18.810	18.505	18.555	16.289	229,875
2022-12-01	19.275	19.500	18.580	18.645	16.368	399,374
2022-11-30	19.250	19.680	19.120	19.225	16.877	619,001
2022-11-29	18.875	19.365	18.730	19.315	16.956	272,341
2022-11-28	18.300	18.980	18.300	18.875	16.570	366,445
2022-11-25	18.345	18.350	17.970	18.305	16.069	162,296
2022-11-24	18.000	18.390	17.940	18.340	16.100	267,542
2022-11-23	18.250	18.455	17.940	17.945	15.753	292,566
2022-11-22	18.300	18.470	18.050	18.300	16.065	348,015
2022-11-21	18.700	18.700	18.220	18.285	16.052	208,355
2022-11-18	18.515	18.895	18.375	18.740	16.451	358,604
2022-11-17	18.800	19.030	18.290	18.705	16.421	272,322
2022-11-16	19.250	19.580	18.975	18.975	16.658	459,893
2022-11-15	18.570	19.590	18.510	19.500	17.119	626,020
2022-11-14	17.895	19.460	17.750	18.895	16.587	705,648
2022-11-11	17.985	18.120	17.450	17.590	15.442	490,706
2022-11-10	17.635	17.895	17.360	17.655	15.499	428,886
2022-11-09	18.050	18.170	17.710	18.025	15.824	517,267
2022-11-08	17.415	18.100	17.175	18.050	15.846	688,973
2022-11-07	17.160	17.700	16.860	17.645	15.490	862,316
2022-11-04	16.718	17.714	16.524	17.500	15.363	670,815
2022-11-03	16.950	17.350	16.610	16.692	14.653	524,243
2022-11-02	16.820	17.084	16.502	16.686	14.648	464,660
2022-11-01	16.850	17.220	16.502	17.054	14.971	692,822
2022-10-31	16.980	17.582	16.980	16.980	14.906	665,694
2022-10-28	16.800	17.534	16.700	17.140	15.047	464,747
2022-10-27	17.900	17.988	17.000	17.000	14.924	892,601
2022-10-26	16.766	18.078	16.650	17.930	15.740	999,586
2022-10-25	16.696	17.484	16.650	17.176	15.078	979,192
2022-10-24	15.518	16.990	15.464	16.762	14.715	877,071
2022-10-21	15.480	15.800	15.022	15.562	13.661	915,197
2022-10-20	15.800	15.954	15.300	15.708	13.790	871,435
2022-10-19	16.002	16.400	15.726	15.954	14.006	672,839
2022-10-18	15.688	16.280	15.552	16.000	14.046	847,225
2022-10-17	15.970	16.136	15.528	15.528	13.632	889,270
2022-10-14	15.402	16.198	15.100	16.198	14.220	1,600,533
2022-10-13	14.910	15.710	14.460	15.680	13.765	1,536,037
2022-10-12	14.900	15.502	14.680	15.000	13.168	1,553,005
2022-10-11	15.340	15.486	14.200	15.088	13.245	1,896,362
2022-10-10	15.500	15.698	15.382	15.500	13.607	1,517,417
2022-10-07	15.420	16.338	15.202	15.666	13.753	2,802,002
2022-10-06	16.000	17.106	15.538	15.700	13.783	4,684,729
2022-10-05	18.100	18.290	17.146	17.200	15.099	1,558,876
2022-10-04	18.100	19.010	18.100	18.270	16.039	3,308,195
2022-10-03	18.000	18.762	17.010	18.100	15.889	7,809,757
2022-09-30	24.750	24.750	24.750	24.750	21.727	0

← NewerPage 17 of 17 · 1,017 trading days

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.