Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.960	43.580	42.800	43.320	41.120	207,340
2025-02-12	43.120	43.380	42.660	42.900	40.721	189,733
2025-02-11	43.000	43.460	42.900	43.000	40.816	210,145
2025-02-10	43.000	43.740	42.760	43.140	40.949	356,665
2025-02-07	43.340	43.720	43.060	43.060	40.873	200,670
2025-02-06	43.400	43.980	43.400	43.440	41.234	235,286
2025-02-05	44.020	44.060	43.460	43.500	41.290	356,167
2025-02-04	44.980	44.980	43.900	44.060	41.822	149,863
2025-02-03	44.900	45.200	44.480	45.020	42.733	206,006
2025-01-31	46.240	46.500	45.740	45.740	43.417	168,856
2025-01-30	45.760	46.780	45.760	46.160	43.815	183,538
2025-01-29	45.820	46.600	45.740	45.740	43.417	165,104
2025-01-28	45.220	45.860	45.200	45.440	43.132	378,959
2025-01-27	45.700	45.900	44.860	45.680	43.360	234,112
2025-01-24	46.540	46.960	46.300	46.420	44.062	121,386
2025-01-23	46.440	46.600	46.020	46.300	43.948	308,476
2025-01-22	46.780	46.960	46.020	46.280	43.929	192,225
2025-01-21	45.460	46.520	45.360	46.520	44.157	180,819
2025-01-20	45.500	45.700	45.120	45.480	43.170	134,103
2025-01-17	46.360	46.520	45.480	45.700	43.379	186,474
2025-01-16	46.360	46.480	45.200	46.000	43.664	231,243
2025-01-15	44.460	46.100	44.380	46.040	43.701	176,125
2025-01-14	44.680	44.760	43.920	44.200	41.955	264,474
2025-01-13	44.720	44.720	43.860	44.360	42.107	242,487
2025-01-10	45.600	46.060	44.500	44.720	42.449	294,052
2025-01-09	45.140	46.160	45.040	46.000	43.664	361,849
2025-01-08	45.740	45.860	44.860	45.260	42.961	395,699
2025-01-07	47.300	47.340	45.280	45.400	43.094	289,291
2025-01-06	47.160	47.260	46.540	47.260	44.860	154,454
2025-01-03	47.000	47.080	46.600	47.080	44.689	127,706
2024-12-30	46.260	46.700	46.200	46.700	44.328	72,281
2024-12-27	46.400	46.840	46.120	46.640	44.271	104,521
2024-12-23	45.980	46.500	45.780	46.280	43.929	98,224
2024-12-20	46.240	46.240	45.280	45.980	43.645	505,989
2024-12-19	46.660	47.460	46.500	46.820	44.442	212,024
2024-12-18	46.960	47.480	46.600	47.040	44.651	233,350
2024-12-17	47.440	47.440	46.900	47.060	44.670	201,593
2024-12-16	47.600	47.860	47.400	47.700	45.277	147,690
2024-12-13	47.340	47.920	47.340	47.380	44.973	99,650
2024-12-12	47.440	47.960	47.220	47.440	45.030	144,010
2024-12-11	46.700	47.640	46.500	47.480	45.068	287,348
2024-12-10	47.660	48.220	45.260	46.760	44.385	322,370
2024-12-09	48.780	48.780	47.800	48.020	45.581	220,900
2024-12-06	49.680	49.740	48.380	48.720	46.245	199,265
2024-12-05	49.660	50.200	49.320	50.100	47.555	206,441
2024-12-04	49.500	49.940	49.160	49.800	47.270	224,566
2024-12-03	49.120	49.600	47.560	49.380	46.872	222,591
2024-12-02	49.480	49.500	48.520	49.480	46.967	251,367
2024-11-29	49.360	49.660	49.100	49.400	46.891	184,038
2024-11-28	49.400	49.740	49.060	49.320	46.815	110,902
2024-11-27	49.000	49.520	48.860	49.300	46.796	95,238
2024-11-26	49.340	49.600	48.840	49.220	46.720	162,394
2024-11-25	50.100	50.450	49.520	49.580	47.062	309,171
2024-11-22	49.520	50.400	49.340	50.000	47.460	119,775
2024-11-21	49.100	49.940	48.340	49.720	47.195	203,097
2024-11-20	50.500	50.650	49.260	49.260	46.758	199,562
2024-11-19	49.720	50.150	48.860	49.560	47.043	185,174
2024-11-18	50.500	51.000	49.780	49.780	47.252	191,852
2024-11-15	49.000	51.000	48.940	50.800	48.220	199,625
2024-11-14	49.480	50.050	49.180	49.380	46.872	134,171

← NewerPage 8 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.