Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.366	0.376	0.356	0.356	0.201	31,796
2023-05-25	0.362	0.372	0.362	0.366	0.207	12,842
2023-05-24	0.376	0.376	0.366	0.366	0.207	1,000
2023-05-23	0.378	0.378	0.366	0.366	0.207	1,566
2023-05-19	0.362	0.380	0.362	0.380	0.215	25,182
2023-05-18	0.362	0.362	0.362	0.362	0.205	8,918
2023-05-17	0.356	0.370	0.356	0.356	0.201	7,418
2023-05-15	0.374	0.374	0.372	0.372	0.210	2,300
2023-05-12	0.364	0.364	0.362	0.362	0.205	1,200
2023-05-11	0.360	0.362	0.360	0.362	0.205	3,382
2023-05-10	0.356	0.376	0.356	0.376	0.212	16,038
2023-05-09	0.368	0.370	0.368	0.368	0.208	23,850
2023-05-08	0.350	0.372	0.350	0.372	0.210	5,501
2023-05-05	0.364	0.364	0.344	0.344	0.194	36,797
2023-05-04	0.366	0.372	0.364	0.364	0.206	18,600
2023-05-03	0.372	0.372	0.364	0.372	0.210	27,549
2023-05-02	0.388	0.388	0.364	0.370	0.209	3,116
2023-04-28	0.374	0.374	0.358	0.364	0.206	54,593
2023-04-27	0.384	0.384	0.380	0.380	0.215	37,585
2023-04-26	0.396	0.398	0.396	0.396	0.224	16,581
2023-04-25	0.388	0.390	0.388	0.390	0.220	9,755
2023-04-24	0.380	0.380	0.380	0.380	0.215	1,350
2023-04-21	0.390	0.390	0.380	0.390	0.220	35,755
2023-04-20	0.382	0.382	0.382	0.382	0.216	240
2023-04-19	0.386	0.386	0.382	0.382	0.216	3,840
2023-04-18	0.390	0.400	0.386	0.386	0.218	25,329
2023-04-17	0.390	0.390	0.390	0.390	0.220	380
2023-04-14	0.390	0.390	0.390	0.390	0.220	407
2023-04-13	0.390	0.390	0.390	0.390	0.220	450
2023-04-12	0.390	0.390	0.390	0.390	0.220	280
2023-04-11	0.400	0.400	0.390	0.390	0.220	18,825
2023-04-06	0.390	0.400	0.380	0.398	0.225	10,017
2023-04-05	0.382	0.394	0.380	0.380	0.215	15,499
2023-04-04	0.390	0.396	0.374	0.396	0.224	21,022
2023-04-03	0.390	0.406	0.390	0.402	0.227	15,651
2023-03-31	0.384	0.390	0.384	0.389	0.220	10,494
2023-03-30	0.375	0.375	0.375	0.375	0.212	104
2023-03-29	0.376	0.376	0.374	0.374	0.211	3,918
2023-03-28	0.387	0.390	0.387	0.390	0.220	5,000
2023-03-24	0.375	0.387	0.374	0.387	0.219	1,579
2023-03-23	0.382	0.382	0.375	0.375	0.212	10,194
2023-03-22	0.382	0.396	0.382	0.391	0.221	9,540
2023-03-21	0.402	0.402	0.378	0.378	0.214	19,997
2023-03-20	0.380	0.401	0.376	0.401	0.227	1,459
2023-03-17	0.381	0.384	0.381	0.384	0.217	1,350
2023-03-16	0.385	0.399	0.378	0.399	0.225	17,000
2023-03-15	0.391	0.393	0.386	0.386	0.218	20,640
2023-03-14	0.399	0.404	0.392	0.404	0.228	13,797
2023-03-10	0.393	0.408	0.393	0.408	0.231	399
2023-03-09	0.392	0.395	0.392	0.395	0.223	9,611
2023-03-08	0.414	0.414	0.400	0.409	0.231	9,250
2023-03-07	0.395	0.415	0.395	0.415	0.234	109,204
2023-03-06	0.400	0.400	0.390	0.390	0.220	44,120
2023-03-03	0.386	0.386	0.372	0.376	0.212	10,336
2023-03-02	0.392	0.392	0.386	0.386	0.218	13,204
2023-03-01	0.399	0.399	0.381	0.383	0.216	24,516
2023-02-28	0.374	0.384	0.374	0.377	0.213	41,028
2023-02-27	0.370	0.374	0.360	0.374	0.211	19,658
2023-02-24	0.374	0.374	0.374	0.374	0.211	1,000
2023-02-23	0.362	0.362	0.362	0.362	0.205	925

← NewerPage 15 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.