Acanthe Développement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.343	0.352	0.343	0.352	0.335	765
2024-10-25	0.342	0.350	0.342	0.350	0.333	407
2024-10-24	0.346	0.346	0.341	0.341	0.325	12,927
2024-10-23	0.348	0.349	0.348	0.348	0.331	18,208
2024-10-22	0.349	0.349	0.338	0.349	0.332	11,707
2024-10-21	0.340	0.345	0.339	0.345	0.329	13,154
2024-10-18	0.345	0.345	0.341	0.341	0.325	9,009
2024-10-17	0.345	0.345	0.341	0.341	0.325	13,639
2024-10-16	0.342	0.344	0.342	0.344	0.328	2,434
2024-10-15	0.342	0.344	0.341	0.344	0.328	6,713
2024-10-14	0.350	0.351	0.350	0.350	0.333	23,680
2024-10-11	0.352	0.352	0.340	0.349	0.332	23,175
2024-10-10	0.339	0.355	0.338	0.352	0.335	13,099
2024-10-09	0.356	0.356	0.340	0.340	0.324	20,802
2024-10-08	0.342	0.355	0.337	0.341	0.325	20,328
2024-10-07	0.348	0.356	0.340	0.349	0.332	31,930
2024-10-04	0.360	0.360	0.347	0.347	0.331	6,193
2024-10-03	0.360	0.365	0.350	0.360	0.343	17,234
2024-10-02	0.345	0.350	0.343	0.349	0.332	22,375
2024-10-01	0.350	0.350	0.349	0.349	0.332	4,202
2024-09-30	0.344	0.349	0.344	0.349	0.332	14,151
2024-09-27	0.348	0.350	0.343	0.349	0.332	16,317
2024-09-26	0.347	0.347	0.342	0.342	0.326	11,486
2024-09-25	0.364	0.364	0.347	0.347	0.331	37,274
2024-09-24	0.343	0.348	0.340	0.348	0.331	10,683
2024-09-23	0.348	0.348	0.348	0.348	0.331	3,326
2024-09-20	0.342	0.359	0.342	0.348	0.331	22,782
2024-09-19	0.351	0.357	0.350	0.357	0.340	13,613
2024-09-18	0.366	0.366	0.356	0.358	0.341	32,632
2024-09-17	0.343	0.363	0.343	0.358	0.341	26,497
2024-09-16	0.330	0.365	0.330	0.343	0.327	136,436
2024-09-13	0.360	0.369	0.305	0.305	0.291	162,037
2024-09-12	0.352	0.373	0.352	0.365	0.348	34,193
2024-09-11	0.370	0.370	0.352	0.359	0.342	32,770
2024-09-10	0.358	0.370	0.358	0.360	0.343	7,620
2024-09-09	0.370	0.370	0.357	0.357	0.340	17,864
2024-09-06	0.365	0.368	0.358	0.362	0.345	34,900
2024-09-05	0.369	0.369	0.361	0.368	0.351	7,038
2024-09-04	0.363	0.367	0.363	0.367	0.350	4,405
2024-09-03	0.367	0.367	0.363	0.363	0.346	6,937
2024-09-02	0.370	0.370	0.359	0.367	0.350	18,875
2024-08-30	0.377	0.377	0.374	0.374	0.356	5,562
2024-08-29	0.372	0.376	0.367	0.370	0.352	32,097
2024-08-28	0.379	0.379	0.373	0.377	0.359	21,559
2024-08-27	0.378	0.378	0.378	0.378	0.360	3,125
2024-08-26	0.378	0.379	0.378	0.379	0.361	26,230
2024-08-23	0.377	0.378	0.365	0.365	0.348	11,338
2024-08-22	0.378	0.379	0.365	0.378	0.360	55,936
2024-08-21	0.379	0.379	0.357	0.373	0.355	46,632
2024-08-20	0.431	0.434	0.415	0.426	0.349	53,511
2024-08-19	0.420	0.432	0.415	0.417	0.341	20,919
2024-08-16	0.420	0.420	0.420	0.420	0.344	5,900
2024-08-15	0.418	0.418	0.417	0.418	0.342	4,422
2024-08-14	0.411	0.418	0.411	0.416	0.340	33,407
2024-08-13	0.411	0.411	0.411	0.411	0.336	309
2024-08-12	0.410	0.411	0.401	0.410	0.336	22,670
2024-08-09	0.409	0.410	0.409	0.409	0.335	19,221
2024-08-08	0.410	0.410	0.405	0.409	0.335	9,674
2024-08-07	0.408	0.411	0.402	0.411	0.336	27,988
2024-08-06	0.390	0.398	0.386	0.398	0.326	15,356

← NewerPage 9 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.