Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.362	0.362	0.362	0.362	0.205	1,200
2023-02-21	0.365	0.365	0.362	0.362	0.205	3,025
2023-02-20	0.366	0.366	0.366	0.366	0.207	15
2023-02-17	0.372	0.372	0.365	0.365	0.206	15,917
2023-02-16	0.385	0.385	0.372	0.372	0.210	2,428
2023-02-15	0.379	0.379	0.371	0.372	0.210	2,155
2023-02-14	0.375	0.375	0.375	0.375	0.212	800
2023-02-13	0.370	0.371	0.370	0.370	0.209	2,503
2023-02-10	0.372	0.377	0.370	0.377	0.213	39,381
2023-02-09	0.380	0.385	0.372	0.375	0.212	10,414
2023-02-08	0.379	0.379	0.371	0.371	0.210	5,562
2023-02-07	0.373	0.373	0.372	0.372	0.210	10,816
2023-02-06	0.373	0.379	0.373	0.379	0.214	206
2023-02-03	0.374	0.374	0.374	0.374	0.211	300
2023-02-02	0.373	0.379	0.373	0.379	0.214	731
2023-02-01	0.371	0.381	0.371	0.380	0.215	5,396
2023-01-31	0.363	0.377	0.362	0.377	0.213	10,021
2023-01-30	0.369	0.374	0.369	0.374	0.211	166
2023-01-27	0.369	0.369	0.363	0.369	0.208	4,650
2023-01-26	0.375	0.375	0.364	0.369	0.208	22,171
2023-01-25	0.380	0.380	0.375	0.375	0.212	7,458
2023-01-24	0.380	0.380	0.380	0.380	0.215	2,591
2023-01-23	0.380	0.380	0.380	0.380	0.215	658
2023-01-20	0.380	0.380	0.380	0.380	0.215	766
2023-01-19	0.374	0.384	0.374	0.384	0.217	430
2023-01-18	0.380	0.384	0.380	0.381	0.215	19,250
2023-01-17	0.379	0.380	0.379	0.379	0.214	7,790
2023-01-16	0.384	0.384	0.371	0.378	0.214	15,422
2023-01-13	0.384	0.384	0.384	0.384	0.217	600
2023-01-12	0.375	0.380	0.375	0.380	0.215	854
2023-01-11	0.377	0.380	0.377	0.380	0.215	21,875
2023-01-10	0.379	0.379	0.371	0.371	0.210	2,105
2023-01-09	0.372	0.372	0.372	0.372	0.210	2,801
2023-01-06	0.371	0.380	0.370	0.380	0.215	18,708
2023-01-05	0.370	0.379	0.370	0.371	0.210	4,661
2023-01-04	0.377	0.383	0.371	0.379	0.214	15,435
2023-01-03	0.358	0.378	0.357	0.378	0.214	36,765
2023-01-02	0.358	0.358	0.357	0.357	0.202	4,386
2022-12-30	0.350	0.357	0.347	0.347	0.196	9,042
2022-12-29	0.357	0.360	0.351	0.351	0.198	17,629
2022-12-28	0.350	0.350	0.344	0.344	0.194	47,946
2022-12-27	0.355	0.360	0.351	0.360	0.203	22,214
2022-12-23	0.360	0.364	0.360	0.360	0.203	22,140
2022-12-22	0.364	0.364	0.363	0.363	0.205	5,754
2022-12-21	0.346	0.363	0.346	0.363	0.205	89,595
2022-12-20	0.354	0.355	0.354	0.355	0.201	6,400
2022-12-19	0.350	0.354	0.350	0.354	0.200	6,656
2022-12-15	0.350	0.350	0.350	0.350	0.198	23,655
2022-12-14	0.350	0.354	0.350	0.350	0.198	9,169
2022-12-13	0.346	0.357	0.345	0.357	0.202	9,025
2022-12-12	0.359	0.359	0.345	0.350	0.198	50,803
2022-12-09	0.359	0.359	0.352	0.359	0.203	16,891
2022-12-08	0.359	0.359	0.359	0.359	0.203	1,368
2022-12-07	0.359	0.359	0.352	0.352	0.199	885
2022-12-06	0.352	0.352	0.348	0.352	0.199	9,805
2022-12-05	0.353	0.367	0.350	0.367	0.207	22,783
2022-12-02	0.360	0.367	0.343	0.360	0.203	122,739
2022-12-01	0.358	0.370	0.358	0.370	0.209	124,321
2022-11-30	0.365	0.373	0.358	0.373	0.211	55,832
2022-11-29	0.360	0.360	0.350	0.360	0.203	26,621

← NewerPage 16 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.