Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.365	0.365	0.348	0.350	0.198	94,692
2022-11-25	0.368	0.377	0.360	0.365	0.206	14,402
2022-11-24	0.380	0.380	0.377	0.377	0.213	499
2022-11-23	0.369	0.384	0.369	0.384	0.217	1,100
2022-11-21	0.372	0.372	0.369	0.369	0.208	999
2022-11-18	0.369	0.377	0.367	0.377	0.213	4,301
2022-11-17	0.371	0.380	0.371	0.380	0.215	7,194
2022-11-16	0.373	0.373	0.366	0.369	0.208	7,513
2022-11-15	0.372	0.377	0.372	0.377	0.213	37,879
2022-11-14	0.388	0.388	0.378	0.378	0.214	6,400
2022-11-11	0.380	0.387	0.371	0.379	0.214	38,886
2022-11-10	0.371	0.380	0.370	0.380	0.215	62,712
2022-11-09	0.373	0.373	0.370	0.370	0.209	5,755
2022-11-08	0.387	0.387	0.370	0.370	0.209	31,279
2022-11-07	0.387	0.387	0.363	0.375	0.212	214,071
2022-11-04	0.387	0.387	0.375	0.375	0.212	13,627
2022-11-01	0.372	0.390	0.372	0.378	0.214	21,059
2022-10-31	0.389	0.389	0.351	0.373	0.211	123,568
2022-10-28	0.390	0.390	0.378	0.380	0.215	22,634
2022-10-27	0.376	0.397	0.376	0.397	0.224	29,400
2022-10-26	0.393	0.397	0.378	0.378	0.214	20,474
2022-10-25	0.385	0.385	0.383	0.383	0.216	18,490
2022-10-24	0.386	0.400	0.382	0.382	0.216	38,287
2022-10-21	0.392	0.392	0.385	0.390	0.220	30,620
2022-10-20	0.392	0.392	0.392	0.392	0.221	4,450
2022-10-19	0.400	0.418	0.400	0.402	0.227	35,027
2022-10-18	0.393	0.395	0.392	0.395	0.223	16,366
2022-10-17	0.405	0.410	0.391	0.393	0.222	35,555
2022-10-14	0.400	0.400	0.383	0.391	0.221	93,763
2022-10-13	0.396	0.400	0.396	0.400	0.226	11,000
2022-10-12	0.395	0.400	0.366	0.380	0.215	143,161
2022-10-11	0.400	0.400	0.395	0.396	0.224	863
2022-10-10	0.400	0.400	0.400	0.400	0.226	34
2022-10-07	0.403	0.420	0.403	0.404	0.228	2,413
2022-10-06	0.419	0.440	0.419	0.420	0.237	47,509
2022-10-05	0.383	0.424	0.383	0.422	0.238	71,910
2022-10-04	0.380	0.388	0.362	0.383	0.216	28,407
2022-10-03	0.388	0.388	0.388	0.388	0.219	3,300
2022-09-30	0.370	0.389	0.370	0.374	0.211	8,255
2022-09-29	0.381	0.404	0.380	0.404	0.228	20,100
2022-09-28	0.384	0.384	0.368	0.384	0.217	453,152
2022-09-27	0.408	0.410	0.379	0.409	0.231	3,640
2022-09-26	0.386	0.390	0.370	0.390	0.220	46,745
2022-09-23	0.393	0.395	0.390	0.391	0.221	7,739
2022-09-22	0.400	0.400	0.396	0.396	0.224	3,000
2022-09-21	0.406	0.420	0.406	0.406	0.229	26,159
2022-09-20	0.401	0.426	0.391	0.402	0.227	92,380
2022-09-19	0.390	0.414	0.390	0.402	0.227	53,663
2022-09-16	0.383	0.388	0.375	0.383	0.216	121,619
2022-09-15	0.393	0.400	0.393	0.395	0.223	14,402
2022-09-14	0.391	0.409	0.384	0.409	0.231	89,339
2022-09-13	0.400	0.406	0.390	0.406	0.229	119,979
2022-09-12	0.428	0.428	0.405	0.408	0.231	9,329
2022-09-09	0.420	0.420	0.420	0.420	0.237	10,189
2022-09-08	0.420	0.420	0.418	0.418	0.236	4,051
2022-09-07	0.412	0.420	0.410	0.420	0.237	53,689
2022-09-06	0.418	0.418	0.411	0.411	0.232	10,122
2022-09-05	0.420	0.420	0.420	0.420	0.237	3,150
2022-09-02	0.420	0.421	0.420	0.420	0.237	11,658
2022-09-01	0.420	0.420	0.419	0.419	0.237	1,222

← NewerPage 17 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.