Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	77.450	77.700	73.950	74.200	74.200	104,750
2026-07-24	76.200	77.900	76.100	77.000	77.000	117,466
2026-07-23	75.500	76.900	75.000	76.100	76.100	115,173
2026-07-22	76.350	76.700	74.950	76.000	76.000	105,268
2026-07-21	75.500	76.450	74.850	76.300	76.300	140,374
2026-07-20	74.300	75.900	74.300	75.150	75.150	110,957
2026-07-17	75.500	75.750	73.300	74.350	74.350	320,448
2026-07-16	79.600	79.600	75.750	76.000	76.000	248,182
2026-07-15	78.750	79.850	78.250	79.050	79.050	141,022
2026-07-14	76.300	79.100	76.300	78.950	78.950	121,826
2026-07-13	76.550	77.750	76.400	77.050	77.050	131,286
2026-07-10	76.550	77.300	75.700	76.900	76.900	150,640
2026-07-09	78.350	78.350	76.250	77.100	77.100	153,527
2026-07-08	78.500	78.500	75.650	76.150	76.150	209,487
2026-07-07	82.050	82.450	78.250	78.250	78.250	225,650
2026-07-06	82.800	83.650	80.600	83.600	83.600	137,646
2026-07-03	82.000	83.150	80.250	83.150	83.150	100,359
2026-07-02	81.000	82.850	79.800	81.750	81.750	138,766
2026-07-01	83.900	84.750	80.700	81.800	81.800	184,342
2026-06-30	80.650	83.000	80.650	83.000	83.000	165,121
2026-06-29	80.350	80.350	77.550	79.700	79.700	198,930
2026-06-26	82.000	82.200	79.900	80.350	80.350	169,163
2026-06-25	84.200	84.700	82.850	82.850	82.850	207,836
2026-06-24	83.700	83.700	82.000	83.600	83.600	107,863
2026-06-23	84.300	84.850	81.400	83.450	83.450	199,964
2026-06-22	84.950	86.300	84.400	86.000	86.000	130,210
2026-06-19	84.750	85.500	84.250	85.250	85.250	273,400
2026-06-18	81.850	84.000	81.650	84.000	84.000	198,119
2026-06-17	80.100	82.500	79.800	81.650	81.650	207,924
2026-06-16	77.400	80.500	77.400	80.000	80.000	187,049
2026-06-15	76.650	77.000	76.100	76.800	76.800	118,809
2026-06-12	76.050	76.800	73.950	75.200	75.200	128,420
2026-06-11	76.150	76.550	73.900	75.050	75.050	170,697
2026-06-10	77.700	78.500	75.750	76.100	76.100	149,975
2026-06-09	78.550	79.600	77.300	77.300	77.300	167,808
2026-06-08	77.150	79.150	77.050	78.550	78.550	139,771
2026-06-05	77.800	78.700	76.600	78.150	78.150	151,078
2026-06-04	77.700	78.900	76.600	77.800	77.800	132,940
2026-06-03	76.800	78.500	75.800	77.900	77.900	167,280
2026-06-02	78.000	78.550	76.550	77.000	77.000	176,370
2026-06-01	78.350	79.650	76.750	77.300	77.300	221,867
2026-05-29	79.100	79.100	77.450	77.650	77.650	311,763
2026-05-28	80.250	81.400	78.750	79.000	79.000	142,295
2026-05-27	81.300	81.900	79.750	80.400	80.400	127,258
2026-05-26	80.000	81.600	80.000	80.900	80.900	144,302
2026-05-22	78.550	79.350	77.600	79.350	79.350	163,120
2026-05-21	80.400	80.900	77.700	77.750	77.750	250,903
2026-05-20	83.150	83.400	80.200	80.450	80.450	221,227
2026-05-19	83.750	85.500	81.600	82.500	82.500	189,522
2026-05-18	84.050	86.300	83.400	84.150	84.150	178,659
2026-05-15	86.350	86.750	83.200	84.750	84.750	199,747
2026-05-13	85.400	87.350	85.250	86.750	86.750	202,570
2026-05-12	85.500	87.100	83.750	84.450	84.450	142,213
2026-05-11	87.900	88.550	85.250	86.400	86.400	147,995
2026-05-08	87.700	88.550	87.100	87.600	87.600	106,234
2026-05-07	88.800	90.500	87.950	87.950	87.950	175,159
2026-05-06	86.350	89.150	86.250	88.900	88.900	183,606
2026-05-05	85.600	87.150	84.650	87.150	85.650	141,603
2026-05-04	84.300	86.650	84.100	85.350	83.881	166,388
2026-04-30	82.600	84.400	82.050	83.600	82.161	181,963

← NewerPage 2 of 5 · 250 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.