Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.700	75.550	74.400	75.250	73.955	127,616
2025-08-07	73.950	75.750	73.950	74.750	73.463	225,797
2025-08-06	74.450	74.750	73.350	73.800	72.530	150,090
2025-08-05	73.600	74.400	73.300	73.750	72.481	176,507
2025-08-04	70.550	73.500	69.250	73.150	71.891	442,323
2025-07-31	74.300	75.200	74.200	74.350	73.070	222,861
2025-07-30	72.000	74.600	71.950	73.650	72.382	271,156
2025-07-29	71.150	72.300	71.100	71.900	70.663	212,520
2025-07-28	70.550	71.500	70.400	70.900	69.680	177,242
2025-07-25	70.200	70.800	70.000	70.200	68.992	169,940
2025-07-24	69.950	71.250	69.850	70.250	69.041	195,708
2025-07-23	69.300	69.500	68.700	69.250	68.058	203,273
2025-07-22	70.050	70.100	68.500	69.150	67.960	253,850
2025-07-21	70.350	71.050	69.300	70.000	68.795	312,279
2025-07-18	67.850	70.000	67.700	70.000	68.795	482,271
2025-07-17	66.650	68.500	65.950	67.650	66.486	363,775
2025-07-16	62.750	65.900	62.550	64.650	63.537	487,429
2025-07-15	63.000	65.500	62.150	62.300	61.228	729,681
2025-07-14	57.200	57.350	56.600	57.300	56.314	89,188
2025-07-11	56.350	57.350	56.250	57.350	56.363	149,991
2025-07-10	56.450	57.000	56.000	56.450	55.478	100,173
2025-07-09	56.300	56.850	55.950	56.150	55.184	140,374
2025-07-08	56.350	56.750	56.150	56.250	55.282	118,274
2025-07-07	55.650	56.400	55.650	56.200	55.233	71,969
2025-07-04	55.400	55.850	55.050	55.650	54.692	98,409
2025-07-03	55.550	55.850	54.800	55.550	54.594	178,357
2025-07-02	55.250	55.850	54.550	55.550	54.594	147,037
2025-07-01	56.050	56.050	54.900	55.200	54.250	123,343
2025-06-30	55.900	56.250	55.650	55.800	54.840	221,358
2025-06-27	55.150	56.300	55.150	55.850	54.889	138,157
2025-06-26	54.600	55.050	54.250	55.050	54.103	86,628
2025-06-25	54.600	55.200	54.400	54.400	53.464	118,874
2025-06-24	55.500	55.600	54.350	54.450	53.513	166,372
2025-06-23	54.750	55.350	54.200	54.700	53.759	150,928
2025-06-20	54.650	55.450	54.650	55.000	54.053	213,073
2025-06-19	54.600	54.700	54.150	54.700	53.759	115,988
2025-06-18	54.400	54.900	54.000	54.850	53.906	248,350
2025-06-17	53.750	54.950	53.700	54.350	53.415	194,295
2025-06-16	53.700	53.950	53.200	53.850	52.923	143,025
2025-06-13	52.050	53.500	52.050	53.300	52.383	298,308
2025-06-12	51.900	52.900	51.450	52.900	51.990	201,307
2025-06-11	50.650	51.900	50.650	51.650	50.761	270,500
2025-06-10	49.900	50.900	49.760	50.550	49.680	189,485
2025-06-06	49.240	49.740	49.040	49.660	48.805	139,515
2025-06-05	48.620	49.400	48.620	49.200	48.353	153,341
2025-06-04	48.000	48.780	47.800	48.580	47.744	182,281
2025-06-03	47.380	47.800	46.940	47.800	46.977	153,812
2025-06-02	47.400	47.660	46.680	47.180	46.368	154,820
2025-05-30	48.180	48.280	47.380	47.440	46.624	231,540
2025-05-28	48.540	48.920	48.120	48.320	47.488	104,056
2025-05-27	48.440	48.820	48.200	48.760	47.921	150,543
2025-05-26	47.820	48.540	47.760	48.540	47.705	165,428
2025-05-23	48.380	49.100	47.040	48.260	46.201	212,753
2025-05-22	48.400	48.700	48.020	48.360	46.297	287,985
2025-05-21	49.280	49.440	48.140	48.660	46.584	173,923
2025-05-20	49.480	49.920	49.300	49.460	47.350	147,960
2025-05-19	49.320	49.500	48.600	49.300	47.197	283,263
2025-05-16	48.960	49.300	47.880	48.440	46.373	216,213
2025-05-15	48.380	49.120	48.340	49.080	46.986	146,778
2025-05-14	48.460	49.000	48.460	48.600	46.526	138,395

← NewerPage 6 of 17 · 1,016 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.