Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.426	0.426	0.425	0.426	0.241	20,388
2022-08-30	0.420	0.420	0.418	0.418	0.236	10,917
2022-08-29	0.423	0.426	0.423	0.423	0.239	28,341
2022-08-25	0.426	0.426	0.416	0.423	0.239	4,604
2022-08-24	0.420	0.420	0.420	0.420	0.237	4,712
2022-08-23	0.419	0.420	0.419	0.419	0.237	4,591
2022-08-22	0.433	0.433	0.419	0.419	0.237	18,725
2022-08-19	0.420	0.430	0.416	0.430	0.243	16,000
2022-08-18	0.422	0.422	0.422	0.422	0.238	350
2022-08-17	0.425	0.431	0.425	0.431	0.244	22,149
2022-08-16	0.420	0.432	0.420	0.432	0.244	500
2022-08-15	0.420	0.420	0.420	0.420	0.237	10,000
2022-08-12	0.430	0.434	0.420	0.420	0.237	2,452
2022-08-11	0.436	0.436	0.417	0.417	0.236	7,282
2022-08-10	0.420	0.432	0.415	0.415	0.234	2,449
2022-08-09	0.422	0.422	0.413	0.414	0.234	13,883
2022-08-08	0.422	0.422	0.422	0.422	0.238	1,000
2022-08-05	0.439	0.439	0.421	0.421	0.238	800
2022-08-04	0.429	0.439	0.429	0.439	0.248	1,000
2022-08-03	0.411	0.420	0.411	0.420	0.237	4,000
2022-08-02	0.420	0.420	0.410	0.411	0.232	11,241
2022-08-01	0.440	0.440	0.416	0.421	0.238	1,229
2022-07-29	0.420	0.442	0.420	0.442	0.250	6,664
2022-07-28	0.421	0.423	0.420	0.420	0.237	16,716
2022-07-27	0.430	0.430	0.421	0.421	0.238	3,341
2022-07-26	0.430	0.430	0.420	0.425	0.240	6,004
2022-07-25	0.445	0.445	0.430	0.430	0.243	19,554
2022-07-22	0.430	0.440	0.420	0.440	0.249	27,304
2022-07-21	0.430	0.430	0.430	0.430	0.243	1,050
2022-07-20	0.435	0.439	0.435	0.439	0.248	2,000
2022-07-19	0.428	0.430	0.428	0.430	0.243	5,700
2022-07-18	0.430	0.430	0.420	0.430	0.243	809
2022-07-15	0.420	0.420	0.413	0.420	0.237	4,726
2022-07-14	0.413	0.439	0.413	0.416	0.235	1,775
2022-07-13	0.428	0.428	0.426	0.426	0.241	5,267
2022-07-12	0.430	0.441	0.430	0.430	0.243	1,052
2022-07-11	0.429	0.443	0.429	0.430	0.243	5,148
2022-07-08	0.427	0.427	0.427	0.427	0.241	1,170
2022-07-07	0.410	0.410	0.410	0.410	0.232	1
2022-07-06	0.427	0.429	0.410	0.412	0.233	13,464
2022-07-05	0.404	0.404	0.404	0.404	0.228	300
2022-07-04	0.404	0.415	0.404	0.405	0.229	22,815
2022-07-01	0.428	0.428	0.403	0.416	0.235	8,778
2022-06-30	0.412	0.427	0.400	0.427	0.241	32,154
2022-06-29	0.426	0.429	0.410	0.410	0.232	91,405
2022-06-28	0.453	0.453	0.428	0.428	0.242	82,393
2022-06-27	0.450	0.470	0.450	0.450	0.254	18,273
2022-06-24	0.450	0.450	0.450	0.450	0.254	100
2022-06-23	0.450	0.458	0.450	0.450	0.254	4,140
2022-06-22	0.455	0.456	0.451	0.451	0.255	4,180
2022-06-21	0.457	0.457	0.457	0.457	0.258	170
2022-06-20	0.450	0.457	0.450	0.457	0.258	10,623
2022-06-17	0.451	0.455	0.451	0.451	0.255	6,416
2022-06-16	0.460	0.460	0.452	0.452	0.255	3,077
2022-06-15	0.455	0.462	0.450	0.462	0.261	21,593
2022-06-14	0.479	0.479	0.460	0.460	0.260	4,050
2022-06-13	0.460	0.470	0.460	0.470	0.266	33,935
2022-06-10	0.470	0.478	0.467	0.467	0.264	14,300
2022-06-09	0.471	0.478	0.471	0.471	0.266	7,131
2022-06-08	0.478	0.478	0.478	0.478	0.270	1,139

← NewerPage 18 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.