Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.401	0.409	0.390	0.393	0.322	39,281
2024-08-02	0.410	0.410	0.401	0.401	0.328	39,004
2024-08-01	0.401	0.410	0.401	0.405	0.331	41,402
2024-07-31	0.407	0.407	0.405	0.407	0.333	18,070
2024-07-30	0.405	0.405	0.402	0.405	0.331	28,508
2024-07-29	0.407	0.407	0.401	0.402	0.329	2,294
2024-07-26	0.405	0.410	0.405	0.405	0.331	20,686
2024-07-25	0.390	0.400	0.390	0.400	0.327	31,148
2024-07-24	0.405	0.405	0.400	0.400	0.327	13,250
2024-07-23	0.405	0.405	0.405	0.405	0.331	2,077
2024-07-22	0.386	0.408	0.386	0.405	0.331	57,908
2024-07-19	0.390	0.403	0.390	0.399	0.327	70,564
2024-07-18	0.390	0.390	0.384	0.384	0.314	2,574
2024-07-17	0.383	0.402	0.383	0.390	0.319	6,865
2024-07-16	0.400	0.403	0.383	0.383	0.313	29,249
2024-07-15	0.410	0.410	0.400	0.400	0.327	12,000
2024-07-12	0.400	0.405	0.400	0.405	0.331	6,000
2024-07-11	0.400	0.405	0.400	0.405	0.331	1,900
2024-07-10	0.413	0.413	0.400	0.400	0.327	5,568
2024-07-09	0.413	0.413	0.406	0.406	0.332	613
2024-07-08	0.389	0.415	0.389	0.414	0.339	34,262
2024-07-05	0.400	0.410	0.400	0.405	0.331	11,522
2024-07-04	0.405	0.410	0.400	0.400	0.327	23,218
2024-07-03	0.405	0.409	0.405	0.409	0.335	8,197
2024-07-02	0.406	0.406	0.405	0.405	0.331	5,060
2024-07-01	0.410	0.410	0.400	0.409	0.335	16,861
2024-06-28	0.405	0.405	0.405	0.405	0.331	1,246
2024-06-27	0.410	0.410	0.405	0.405	0.331	3,028
2024-06-26	0.410	0.410	0.410	0.410	0.336	5,482
2024-06-25	0.407	0.407	0.400	0.407	0.333	4,422
2024-06-24	0.400	0.407	0.400	0.406	0.332	4,648
2024-06-21	0.405	0.424	0.400	0.400	0.327	18,815
2024-06-20	0.410	0.425	0.401	0.401	0.328	30,680
2024-06-19	0.400	0.401	0.399	0.401	0.328	15,163
2024-06-18	0.403	0.409	0.390	0.391	0.320	37,693
2024-06-17	0.400	0.410	0.400	0.403	0.330	36,545
2024-06-14	0.408	0.410	0.401	0.401	0.328	11,516
2024-06-13	0.410	0.410	0.408	0.410	0.336	9,489
2024-06-12	0.420	0.420	0.408	0.410	0.336	36,698
2024-06-11	0.410	0.415	0.410	0.410	0.336	17,415
2024-06-10	0.410	0.419	0.410	0.415	0.340	12,758
2024-06-07	0.418	0.419	0.410	0.410	0.336	4,351
2024-06-06	0.420	0.421	0.410	0.419	0.343	7,135
2024-06-05	0.428	0.428	0.408	0.408	0.334	15,250
2024-06-04	0.419	0.419	0.405	0.412	0.337	35,813
2024-06-03	0.412	0.419	0.410	0.419	0.343	21,122
2024-05-31	0.417	0.429	0.410	0.410	0.336	20,983
2024-05-30	0.430	0.430	0.416	0.416	0.340	19,740
2024-05-29	0.434	0.434	0.420	0.420	0.344	36,115
2024-05-28	0.435	0.435	0.425	0.434	0.355	18,229
2024-05-27	0.420	0.435	0.420	0.435	0.356	13,093
2024-05-24	0.422	0.422	0.420	0.420	0.344	10,073
2024-05-23	0.430	0.430	0.422	0.422	0.345	1,600
2024-05-22	0.420	0.436	0.420	0.430	0.352	26,711
2024-05-21	0.420	0.420	0.419	0.420	0.344	42,380
2024-05-20	0.410	0.430	0.405	0.420	0.344	76,888
2024-05-17	0.410	0.410	0.400	0.405	0.331	66,288
2024-05-16	0.408	0.408	0.405	0.408	0.334	13,237
2024-05-15	0.408	0.408	0.408	0.408	0.334	5,340
2024-05-14	0.408	0.408	0.405	0.405	0.331	12,967

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0100 EUR
2024-08-21	0.0600 EUR
2023-10-19	0.1000 EUR
2023-09-13	0.0500 EUR
2019-09-26	0.0091 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.