Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.329	0.329	0.317	0.329	0.313	24,095
2025-04-17	0.316	0.316	0.316	0.316	0.301	2,292
2025-04-16	0.329	0.329	0.305	0.310	0.295	8,582
2025-04-15	0.329	0.330	0.310	0.329	0.313	46,431
2025-04-14	0.329	0.329	0.310	0.310	0.295	866
2025-04-11	0.315	0.315	0.315	0.315	0.300	100
2025-04-10	0.329	0.334	0.302	0.302	0.288	18,683
2025-04-09	0.320	0.328	0.310	0.322	0.307	43,569
2025-04-07	0.320	0.338	0.300	0.320	0.305	37,418
2025-04-04	0.336	0.336	0.324	0.324	0.309	46,776
2025-04-03	0.324	0.333	0.324	0.325	0.310	6,107
2025-04-02	0.335	0.335	0.324	0.324	0.309	17,026
2025-04-01	0.336	0.336	0.321	0.333	0.317	5,870
2025-03-31	0.320	0.330	0.315	0.321	0.306	30,858
2025-03-28	0.330	0.330	0.330	0.330	0.314	5,790
2025-03-27	0.320	0.330	0.316	0.330	0.314	35,598
2025-03-26	0.320	0.328	0.320	0.321	0.306	3,521
2025-03-25	0.320	0.320	0.320	0.320	0.305	26,603
2025-03-24	0.320	0.323	0.312	0.323	0.308	25,828
2025-03-21	0.322	0.322	0.315	0.315	0.300	60,591
2025-03-20	0.322	0.327	0.322	0.322	0.307	3,478
2025-03-19	0.329	0.329	0.320	0.320	0.305	10,914
2025-03-18	0.321	0.321	0.320	0.321	0.306	7,771
2025-03-17	0.330	0.330	0.321	0.329	0.313	23,673
2025-03-14	0.330	0.339	0.322	0.337	0.321	15,147
2025-03-13	0.339	0.339	0.339	0.339	0.323	1,000
2025-03-12	0.339	0.339	0.331	0.331	0.315	7,261
2025-03-11	0.330	0.340	0.330	0.340	0.324	2,500
2025-03-10	0.340	0.340	0.320	0.320	0.305	86,847
2025-03-07	0.348	0.350	0.337	0.337	0.321	28,697
2025-03-06	0.348	0.348	0.341	0.341	0.325	2,927
2025-03-05	0.349	0.349	0.336	0.336	0.320	4,903
2025-03-04	0.341	0.349	0.337	0.337	0.321	22,720
2025-03-03	0.340	0.349	0.340	0.349	0.332	7,270
2025-02-28	0.340	0.354	0.339	0.339	0.323	30,708
2025-02-27	0.344	0.356	0.342	0.354	0.337	28,373
2025-02-26	0.339	0.344	0.339	0.341	0.325	8,322
2025-02-25	0.342	0.342	0.334	0.338	0.322	8,266
2025-02-24	0.336	0.342	0.331	0.334	0.318	12,461
2025-02-21	0.342	0.344	0.320	0.320	0.305	102,893
2025-02-20	0.367	0.367	0.341	0.344	0.328	2,163
2025-02-19	0.350	0.364	0.340	0.364	0.347	12,355
2025-02-18	0.350	0.350	0.340	0.340	0.324	15,894
2025-02-17	0.342	0.354	0.342	0.342	0.326	2,477
2025-02-14	0.380	0.380	0.341	0.341	0.325	90,200
2025-02-13	0.367	0.379	0.366	0.367	0.350	20,971
2025-02-12	0.365	0.376	0.351	0.373	0.355	13,931
2025-02-11	0.365	0.365	0.365	0.365	0.348	2,800
2025-02-10	0.350	0.369	0.340	0.350	0.333	29,890
2025-02-07	0.350	0.357	0.350	0.357	0.340	13,904
2025-02-06	0.350	0.353	0.336	0.353	0.336	14,532
2025-02-05	0.360	0.360	0.321	0.357	0.340	130,940
2025-02-04	0.390	0.390	0.360	0.360	0.343	85,690
2025-02-03	0.340	0.363	0.332	0.363	0.346	48,970
2025-01-31	0.326	0.340	0.326	0.340	0.324	15,642
2025-01-30	0.335	0.335	0.326	0.335	0.319	29,372
2025-01-29	0.335	0.335	0.335	0.335	0.319	2,601
2025-01-28	0.324	0.335	0.324	0.335	0.319	9,625
2025-01-27	0.330	0.339	0.328	0.335	0.319	56,323
2025-01-24	0.330	0.342	0.320	0.320	0.305	45,721

← NewerPage 7 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.