Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.323	0.332	0.323	0.330	0.314	8,624
2025-01-22	0.320	0.335	0.320	0.334	0.318	23,526
2025-01-21	0.312	0.330	0.312	0.318	0.303	10,929
2025-01-20	0.310	0.312	0.310	0.312	0.297	58,681
2025-01-17	0.335	0.335	0.322	0.322	0.307	13,899
2025-01-16	0.335	0.335	0.335	0.335	0.319	1,913
2025-01-15	0.340	0.340	0.330	0.335	0.319	9,298
2025-01-14	0.320	0.341	0.320	0.335	0.319	26,075
2025-01-13	0.318	0.321	0.317	0.318	0.303	34,310
2025-01-10	0.319	0.319	0.316	0.319	0.304	5,309
2025-01-09	0.319	0.319	0.315	0.317	0.302	2,350
2025-01-08	0.310	0.318	0.309	0.315	0.300	26,381
2025-01-07	0.321	0.321	0.305	0.320	0.305	16,572
2025-01-06	0.310	0.310	0.302	0.310	0.295	39,153
2025-01-03	0.309	0.310	0.309	0.310	0.295	22,785
2025-01-02	0.305	0.309	0.302	0.309	0.294	12,867
2024-12-31	0.305	0.305	0.295	0.305	0.291	29,023
2024-12-30	0.310	0.310	0.302	0.308	0.293	18,978
2024-12-27	0.305	0.314	0.305	0.310	0.295	12,432
2024-12-24	0.297	0.305	0.297	0.305	0.291	13,717
2024-12-23	0.290	0.298	0.290	0.298	0.284	68,500
2024-12-20	0.300	0.305	0.291	0.291	0.277	63,604
2024-12-19	0.300	0.305	0.291	0.305	0.291	21,328
2024-12-18	0.305	0.312	0.291	0.311	0.296	26,435
2024-12-17	0.300	0.305	0.300	0.305	0.291	7,802
2024-12-16	0.291	0.310	0.291	0.300	0.286	13,430
2024-12-13	0.312	0.314	0.290	0.311	0.296	64,527
2024-12-12	0.312	0.315	0.302	0.314	0.299	46,671
2024-12-11	0.312	0.318	0.310	0.311	0.296	26,362
2024-12-10	0.318	0.318	0.310	0.314	0.299	152,947
2024-12-09	0.317	0.320	0.317	0.320	0.305	11,574
2024-12-06	0.320	0.321	0.320	0.321	0.306	19,932
2024-12-05	0.317	0.322	0.317	0.322	0.307	8,439
2024-12-04	0.317	0.330	0.317	0.317	0.302	36,470
2024-12-03	0.320	0.325	0.317	0.325	0.310	31,672
2024-12-02	0.321	0.324	0.321	0.321	0.306	10,150
2024-11-29	0.325	0.326	0.325	0.325	0.310	8,795
2024-11-28	0.326	0.326	0.321	0.326	0.311	9,418
2024-11-27	0.326	0.326	0.321	0.326	0.311	17,637
2024-11-26	0.325	0.326	0.322	0.326	0.311	23,642
2024-11-25	0.324	0.326	0.321	0.321	0.306	31,207
2024-11-22	0.324	0.325	0.320	0.320	0.305	8,615
2024-11-21	0.329	0.329	0.321	0.329	0.313	14,244
2024-11-20	0.340	0.340	0.320	0.330	0.314	26,782
2024-11-19	0.324	0.324	0.320	0.320	0.305	18,105
2024-11-18	0.333	0.340	0.321	0.324	0.309	55,128
2024-11-15	0.341	0.341	0.333	0.333	0.317	34,330
2024-11-14	0.341	0.344	0.341	0.341	0.325	20,722
2024-11-13	0.335	0.343	0.335	0.343	0.327	3,217
2024-11-12	0.340	0.343	0.336	0.336	0.320	5,442
2024-11-11	0.332	0.345	0.332	0.345	0.329	21,307
2024-11-08	0.340	0.344	0.336	0.340	0.324	11,230
2024-11-07	0.340	0.345	0.340	0.344	0.328	13,511
2024-11-06	0.345	0.345	0.341	0.345	0.329	18,205
2024-11-05	0.341	0.345	0.341	0.345	0.329	2,625
2024-11-04	0.341	0.346	0.341	0.346	0.330	13,432
2024-11-01	0.343	0.346	0.341	0.346	0.330	8,473
2024-10-31	0.349	0.349	0.344	0.344	0.328	11,800
2024-10-30	0.350	0.350	0.350	0.350	0.333	216
2024-10-29	0.346	0.350	0.344	0.350	0.333	7,401

← NewerPage 8 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.