Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.350	0.350	0.340	0.350	0.286	5,426
2023-11-17	0.346	0.350	0.342	0.350	0.286	14,417
2023-11-16	0.346	0.346	0.342	0.346	0.283	3,047
2023-11-15	0.342	0.346	0.340	0.346	0.283	24,195
2023-11-14	0.352	0.352	0.340	0.350	0.286	58,610
2023-11-13	0.352	0.352	0.346	0.350	0.286	59,228
2023-11-10	0.352	0.352	0.350	0.352	0.288	29,980
2023-11-09	0.350	0.356	0.350	0.354	0.290	56,982
2023-11-08	0.350	0.350	0.348	0.350	0.286	11,110
2023-11-07	0.348	0.354	0.348	0.354	0.290	2,600
2023-11-06	0.354	0.356	0.346	0.356	0.291	9,402
2023-11-03	0.346	0.354	0.344	0.354	0.290	46,761
2023-11-02	0.356	0.356	0.346	0.346	0.283	4,599
2023-11-01	0.360	0.360	0.350	0.356	0.291	13,220
2023-10-31	0.360	0.360	0.356	0.356	0.291	33,987
2023-10-30	0.360	0.360	0.344	0.348	0.285	93,157
2023-10-27	0.360	0.360	0.348	0.360	0.295	4,380
2023-10-26	0.362	0.362	0.350	0.358	0.293	121,161
2023-10-25	0.360	0.362	0.360	0.362	0.296	53,203
2023-10-24	0.354	0.360	0.350	0.360	0.295	121,846
2023-10-23	0.350	0.364	0.350	0.350	0.286	52,226
2023-10-20	0.366	0.370	0.340	0.340	0.278	177,583
2023-10-19	0.360	0.366	0.346	0.350	0.286	330,525
2023-10-18	0.440	0.446	0.436	0.436	0.275	48,840
2023-10-17	0.460	0.460	0.436	0.436	0.275	153,398
2023-10-16	0.454	0.458	0.436	0.452	0.285	166,514
2023-10-13	0.436	0.456	0.436	0.440	0.278	244,061
2023-10-12	0.408	0.436	0.408	0.434	0.274	193,435
2023-10-11	0.406	0.416	0.400	0.408	0.257	97,198
2023-10-10	0.412	0.416	0.410	0.416	0.262	175,061
2023-10-09	0.410	0.416	0.410	0.416	0.262	61,738
2023-10-06	0.416	0.416	0.416	0.416	0.262	720
2023-10-05	0.418	0.420	0.400	0.418	0.264	101,679
2023-10-04	0.418	0.420	0.412	0.418	0.264	96,643
2023-10-03	0.422	0.422	0.410	0.414	0.261	78,676
2023-10-02	0.424	0.424	0.422	0.422	0.266	78,538
2023-09-29	0.406	0.420	0.406	0.420	0.265	127,940
2023-09-28	0.406	0.416	0.406	0.416	0.262	1,701
2023-09-27	0.416	0.426	0.406	0.406	0.256	11,160
2023-09-26	0.426	0.426	0.410	0.410	0.259	12,999
2023-09-25	0.430	0.430	0.410	0.424	0.267	21,426
2023-09-22	0.428	0.428	0.400	0.408	0.257	29,194
2023-09-21	0.412	0.428	0.410	0.424	0.267	41,463
2023-09-20	0.428	0.428	0.412	0.412	0.260	8,152
2023-09-19	0.420	0.428	0.420	0.428	0.270	35,469
2023-09-18	0.430	0.430	0.420	0.420	0.265	5,427
2023-09-15	0.438	0.438	0.430	0.430	0.271	3,127
2023-09-14	0.448	0.448	0.424	0.426	0.269	15,319
2023-09-13	0.444	0.444	0.430	0.440	0.278	76,362
2023-09-12	0.480	0.480	0.460	0.480	0.271	126,998
2023-09-11	0.496	0.496	0.460	0.480	0.271	289,014
2023-09-08	0.428	0.498	0.428	0.488	0.276	957,930
2023-09-07	0.390	0.416	0.380	0.416	0.235	133,399
2023-09-06	0.360	0.376	0.354	0.376	0.212	109,636
2023-09-05	0.356	0.356	0.356	0.356	0.201	100
2023-09-04	0.356	0.356	0.356	0.356	0.201	100
2023-09-01	0.356	0.356	0.350	0.350	0.198	1,100
2023-08-31	0.350	0.356	0.350	0.356	0.201	1,431
2023-08-29	0.356	0.356	0.356	0.356	0.201	310
2023-08-28	0.358	0.358	0.358	0.358	0.202	101

← NewerPage 13 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.