Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.408	0.408	0.405	0.405	0.331	12,967
2024-05-13	0.408	0.408	0.402	0.408	0.334	16,320
2024-05-10	0.398	0.408	0.391	0.407	0.333	47,169
2024-05-09	0.398	0.400	0.392	0.396	0.324	40,257
2024-05-08	0.387	0.398	0.387	0.398	0.326	51,379
2024-05-07	0.390	0.395	0.390	0.393	0.322	15,530
2024-05-06	0.395	0.395	0.391	0.391	0.320	838
2024-05-03	0.385	0.394	0.385	0.394	0.322	45,200
2024-05-02	0.394	0.394	0.393	0.393	0.322	1,200
2024-04-30	0.396	0.396	0.381	0.394	0.322	22,857
2024-04-29	0.399	0.399	0.385	0.385	0.315	9,574
2024-04-26	0.400	0.400	0.381	0.399	0.327	100,839
2024-04-25	0.405	0.405	0.400	0.400	0.327	1,899
2024-04-24	0.409	0.410	0.395	0.395	0.323	16,896
2024-04-23	0.405	0.409	0.405	0.405	0.331	12,587
2024-04-22	0.398	0.405	0.393	0.405	0.331	20,844
2024-04-19	0.400	0.400	0.391	0.391	0.320	22,298
2024-04-18	0.397	0.400	0.395	0.395	0.323	16,869
2024-04-17	0.387	0.399	0.387	0.388	0.318	4,711
2024-04-16	0.407	0.407	0.386	0.386	0.316	7,036
2024-04-15	0.390	0.408	0.385	0.385	0.315	43,605
2024-04-12	0.400	0.400	0.390	0.390	0.319	8,020
2024-04-11	0.400	0.400	0.400	0.400	0.327	23,082
2024-04-10	0.409	0.410	0.409	0.410	0.336	1,310
2024-04-09	0.400	0.409	0.400	0.409	0.335	31,850
2024-04-08	0.400	0.406	0.391	0.391	0.320	10,860
2024-04-05	0.400	0.406	0.400	0.400	0.327	8,675
2024-04-04	0.400	0.407	0.382	0.400	0.327	56,516
2024-04-03	0.409	0.409	0.400	0.400	0.327	27,909
2024-04-02	0.404	0.409	0.387	0.409	0.335	37,295
2024-03-28	0.394	0.394	0.380	0.392	0.321	17,999
2024-03-27	0.390	0.394	0.380	0.394	0.322	21,333
2024-03-26	0.384	0.390	0.372	0.372	0.304	15,869
2024-03-25	0.382	0.382	0.380	0.382	0.313	36,285
2024-03-22	0.370	0.370	0.360	0.370	0.303	5,507
2024-03-21	0.356	0.370	0.356	0.370	0.303	14,600
2024-03-20	0.356	0.372	0.356	0.360	0.295	13,039
2024-03-19	0.378	0.380	0.378	0.380	0.311	21,519
2024-03-18	0.378	0.378	0.350	0.378	0.309	76,418
2024-03-15	0.380	0.380	0.380	0.380	0.311	15,926
2024-03-14	0.382	0.382	0.380	0.380	0.311	9,000
2024-03-13	0.380	0.382	0.380	0.382	0.313	26,560
2024-03-12	0.380	0.380	0.376	0.380	0.311	19,613
2024-03-11	0.380	0.382	0.380	0.382	0.313	1,300
2024-03-08	0.380	0.388	0.380	0.380	0.311	5,000
2024-03-07	0.390	0.390	0.380	0.380	0.311	44,593
2024-03-06	0.384	0.388	0.380	0.380	0.311	8,833
2024-03-05	0.390	0.390	0.380	0.388	0.318	7,891
2024-03-04	0.378	0.390	0.376	0.390	0.319	16,951
2024-03-01	0.372	0.372	0.372	0.372	0.304	1,000
2024-02-29	0.372	0.372	0.372	0.372	0.304	2
2024-02-28	0.372	0.380	0.372	0.380	0.311	9,283
2024-02-27	0.384	0.384	0.374	0.374	0.306	21,638
2024-02-26	0.380	0.384	0.380	0.380	0.311	7,716
2024-02-23	0.376	0.384	0.376	0.384	0.314	9,771
2024-02-22	0.378	0.382	0.376	0.376	0.308	4,748
2024-02-21	0.382	0.382	0.382	0.382	0.313	2,899
2024-02-20	0.384	0.384	0.382	0.382	0.313	12,001
2024-02-19	0.380	0.384	0.378	0.384	0.314	20,930
2024-02-16	0.388	0.388	0.382	0.382	0.313	16,764

← NewerPage 11 of 21 · 1,234 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.