Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	47.900	48.500	47.760	48.360	46.297	172,233
2025-05-12	46.800	47.720	46.800	47.720	45.684	208,859
2025-05-09	46.900	47.280	45.700	46.300	44.325	244,269
2025-05-08	46.180	46.900	46.180	46.680	44.688	106,097
2025-05-07	45.140	45.960	45.020	45.940	43.607	159,991
2025-05-06	45.140	45.680	44.940	45.420	43.113	142,777
2025-05-05	45.560	45.600	44.520	45.240	42.942	195,720
2025-05-02	44.560	45.800	44.300	45.660	43.341	156,830
2025-04-30	43.660	44.440	43.620	44.140	41.898	194,604
2025-04-29	43.500	44.060	43.360	43.480	41.272	181,851
2025-04-28	42.800	43.520	42.800	43.520	41.309	193,598
2025-04-25	42.100	43.260	41.920	42.900	40.721	237,083
2025-04-24	41.300	41.900	41.040	41.900	39.772	129,152
2025-04-23	41.140	41.860	40.820	41.400	39.297	236,200
2025-04-22	40.100	40.800	39.600	40.680	38.614	317,984
2025-04-17	40.880	40.920	39.620	40.480	38.424	229,947
2025-04-16	40.760	40.780	39.980	40.680	38.614	202,611
2025-04-15	39.780	41.200	39.780	41.140	39.050	283,426
2025-04-14	39.580	40.240	39.180	39.740	37.721	257,779
2025-04-11	38.820	39.500	38.060	38.960	36.981	227,011
2025-04-10	42.240	42.240	38.100	38.280	36.336	378,833
2025-04-09	37.000	37.400	36.180	37.160	35.273	208,800
2025-04-08	39.220	39.220	36.580	37.600	35.690	598,940
2025-04-07	30.100	37.680	30.000	35.940	34.114	770,237
2025-04-04	38.140	38.560	34.960	36.580	34.722	754,916
2025-04-03	40.000	40.240	38.760	38.840	36.867	290,761
2025-04-02	41.060	41.300	40.440	41.220	39.126	169,997
2025-04-01	40.640	41.220	40.600	41.140	39.050	165,506
2025-03-31	41.000	41.080	40.660	40.780	38.709	314,288
2025-03-28	42.540	42.620	41.200	41.480	39.373	328,469
2025-03-27	43.740	43.800	42.420	42.540	40.379	309,861
2025-03-26	44.560	44.600	43.720	44.060	41.822	164,004
2025-03-25	44.520	44.640	43.540	44.220	41.974	248,685
2025-03-24	44.320	45.020	44.240	44.480	42.221	163,293
2025-03-21	44.700	44.960	43.820	44.140	41.898	399,740
2025-03-20	45.000	45.080	44.300	44.980	42.695	246,069
2025-03-19	44.980	45.420	44.640	44.940	42.657	219,599
2025-03-18	45.400	45.520	44.800	45.140	42.847	217,157
2025-03-17	44.000	45.380	43.760	45.100	42.809	352,909
2025-03-14	41.880	44.400	41.880	43.940	41.708	257,335
2025-03-13	44.160	45.620	41.780	42.040	39.905	556,587
2025-03-12	42.480	43.080	42.180	42.620	40.455	375,920
2025-03-11	42.520	42.900	42.140	42.260	40.113	193,315
2025-03-10	43.320	43.360	42.400	42.480	40.322	246,792
2025-03-07	42.420	43.440	42.360	43.220	41.025	432,895
2025-03-06	43.280	43.560	42.520	42.900	40.721	186,977
2025-03-05	42.360	43.760	42.360	43.380	41.177	195,281
2025-03-04	42.760	42.800	41.500	41.920	39.791	241,359
2025-03-03	43.240	43.640	42.900	43.120	40.930	157,528
2025-02-28	43.180	43.240	42.320	42.820	40.645	331,014
2025-02-27	43.320	43.560	42.740	43.260	41.063	286,248
2025-02-26	42.900	43.560	42.900	43.380	41.177	168,505
2025-02-25	43.060	43.300	42.520	42.680	40.512	175,817
2025-02-24	42.540	43.020	42.140	43.020	40.835	244,089
2025-02-21	42.680	43.320	42.460	42.940	40.759	235,518
2025-02-20	43.200	43.200	42.300	42.580	40.417	198,083
2025-02-19	42.920	42.920	42.040	42.600	40.436	295,999
2025-02-18	42.100	42.500	41.800	42.440	40.284	331,597
2025-02-17	41.820	42.420	41.760	41.900	39.772	366,798
2025-02-14	43.120	43.300	41.840	42.320	40.170	333,517

← NewerPage 7 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.