Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	48.560	49.420	48.000	49.260	46.758	204,034
2024-11-12	50.700	51.050	49.120	49.120	46.625	294,048
2024-11-11	50.500	51.600	50.450	51.050	48.457	225,692
2024-11-08	50.000	50.450	49.620	50.400	47.840	169,889
2024-11-07	48.400	49.680	47.720	49.520	47.005	193,535
2024-11-06	49.500	49.740	48.440	48.560	46.093	184,393
2024-11-05	47.160	48.660	46.980	48.580	46.112	235,519
2024-11-04	46.680	47.300	46.500	47.300	44.897	201,725
2024-11-01	46.680	46.880	46.320	46.580	44.214	187,494
2024-10-31	46.000	46.400	45.620	46.280	43.929	391,948
2024-10-30	46.720	46.920	46.280	46.420	44.062	106,708
2024-10-29	47.500	47.720	46.740	46.900	44.518	138,850
2024-10-28	47.600	47.860	47.120	47.500	45.087	249,732
2024-10-25	47.000	47.280	46.920	47.020	44.632	139,316
2024-10-24	46.180	46.940	46.040	46.940	44.556	122,508
2024-10-23	46.220	46.820	45.600	46.240	43.891	172,508
2024-10-22	46.400	46.520	45.820	46.340	43.986	170,644
2024-10-21	46.980	47.080	46.460	46.520	44.157	77,522
2024-10-18	47.040	47.500	46.220	47.040	44.651	130,288
2024-10-17	47.100	47.840	47.100	47.500	45.087	113,484
2024-10-16	46.660	47.520	46.620	47.220	44.822	184,943
2024-10-15	46.280	48.120	46.280	47.380	44.973	309,879
2024-10-14	45.000	45.660	44.900	45.640	43.322	134,481
2024-10-11	44.380	45.000	44.240	45.000	42.714	91,834
2024-10-10	44.900	45.000	43.800	44.280	42.031	145,575
2024-10-09	45.100	45.280	44.400	44.900	42.619	158,667
2024-10-08	44.880	45.680	44.560	45.180	42.885	207,111
2024-10-07	44.280	44.620	44.000	44.540	42.278	172,129
2024-10-04	43.760	44.260	43.400	44.020	41.784	134,612
2024-10-03	43.820	44.060	43.220	43.840	41.613	153,810
2024-10-02	43.600	44.180	43.540	43.980	41.746	112,241
2024-10-01	43.960	44.440	43.340	43.640	41.423	122,879
2024-09-30	43.920	44.200	43.640	43.840	41.613	120,777
2024-09-27	44.320	44.700	43.920	44.060	41.822	166,349
2024-09-26	44.900	45.100	44.020	44.640	42.373	197,154
2024-09-25	44.040	44.600	43.900	44.600	42.335	133,515
2024-09-24	44.460	44.660	43.560	44.140	41.898	209,478
2024-09-23	43.320	44.460	43.180	44.160	41.917	156,370
2024-09-20	44.000	44.480	43.200	43.360	41.158	170,842
2024-09-19	43.280	44.380	43.260	44.380	42.126	139,087
2024-09-18	43.100	43.360	42.820	43.140	40.949	109,809
2024-09-17	42.980	43.640	42.720	43.300	41.101	162,459
2024-09-16	42.580	43.420	42.580	42.960	40.778	139,037
2024-09-13	42.560	42.940	42.440	42.860	40.683	83,703
2024-09-12	42.240	42.660	41.940	42.420	40.265	117,077
2024-09-11	42.020	42.320	41.460	41.800	39.677	110,598
2024-09-10	41.940	42.220	41.580	42.220	40.076	143,819
2024-09-09	41.280	42.020	41.260	41.940	39.810	153,160
2024-09-06	41.120	41.960	40.200	41.020	38.936	228,308
2024-09-05	42.460	42.560	41.480	41.500	39.392	180,732
2024-09-04	42.820	43.140	42.500	42.800	40.626	224,733
2024-09-03	43.860	44.380	43.340	43.440	41.234	190,257
2024-09-02	44.400	44.400	43.400	43.860	41.632	156,462
2024-08-30	43.600	44.420	43.400	44.360	42.107	201,623
2024-08-29	43.780	43.940	43.120	43.600	41.385	238,376
2024-08-28	42.800	43.920	42.500	43.700	41.480	312,131
2024-08-27	43.700	43.900	41.040	42.480	40.322	309,792
2024-08-26	41.760	41.880	41.280	41.840	39.715	171,048
2024-08-23	42.960	43.280	42.180	42.180	40.038	246,677
2024-08-22	43.060	43.680	43.000	43.460	41.253	115,643

← NewerPage 9 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.