Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.652	0.664	0.650	0.650	0.650	50,855
2026-10-16	0.651	0.663	0.650	0.657	0.657	100,716
2026-10-15	0.660	0.661	0.650	0.659	0.659	65,967
2026-10-14	0.655	0.668	0.650	0.651	0.651	137,239
2026-10-13	0.660	0.669	0.650	0.655	0.655	228,009
2026-10-12	0.669	0.669	0.657	0.665	0.665	262,250
2026-10-09	0.679	0.679	0.642	0.670	0.670	464,697
2026-10-08	0.688	0.688	0.660	0.670	0.670	180,759
2026-10-07	0.699	0.699	0.685	0.685	0.685	115,415
2026-10-06	0.700	0.710	0.697	0.709	0.709	61,182
2026-10-05	0.700	0.708	0.696	0.705	0.705	153,876
2026-10-02	0.710	0.710	0.691	0.700	0.700	153,139
2026-10-01	0.700	0.702	0.690	0.700	0.700	179,172
2026-09-30	0.740	0.741	0.700	0.700	0.700	299,325
2026-09-29	0.750	0.754	0.741	0.741	0.741	224,444
2026-09-28	0.750	0.765	0.741	0.750	0.750	95,093
2026-09-25	0.750	0.765	0.742	0.750	0.750	126,268
2026-09-24	0.760	0.760	0.746	0.750	0.750	129,805
2026-09-23	0.750	0.756	0.741	0.750	0.750	320,177
2026-09-22	0.745	0.760	0.743	0.750	0.750	316,722
2026-09-21	0.790	0.800	0.740	0.745	0.745	1,071,261
2026-09-18	0.830	0.830	0.810	0.825	0.825	26,220
2026-09-17	0.796	0.825	0.790	0.825	0.825	201,173
2026-09-16	0.786	0.810	0.781	0.796	0.796	115,621
2026-09-15	0.800	0.800	0.777	0.785	0.785	258,043
2026-09-14	0.795	0.815	0.795	0.804	0.804	90,657
2026-09-11	0.804	0.810	0.795	0.808	0.808	69,559
2026-09-10	0.799	0.820	0.798	0.812	0.812	97,271
2026-09-09	0.818	0.818	0.796	0.796	0.796	58,014
2026-09-08	0.809	0.820	0.803	0.818	0.818	61,458
2026-09-07	0.818	0.818	0.802	0.805	0.805	24,880
2026-09-04	0.815	0.818	0.812	0.812	0.812	53,171
2026-09-03	0.813	0.819	0.810	0.812	0.812	70,423
2026-09-02	0.810	0.822	0.810	0.814	0.814	12,245
2026-09-01	0.825	0.825	0.811	0.813	0.813	71,560
2026-08-31	0.820	0.820	0.816	0.817	0.817	52,720
2026-08-28	0.823	0.828	0.818	0.821	0.821	43,347
2026-08-27	0.819	0.828	0.819	0.820	0.820	24,315
2026-08-26	0.825	0.830	0.820	0.820	0.820	16,778
2026-08-25	0.828	0.832	0.819	0.820	0.820	60,329
2026-08-24	0.820	0.826	0.818	0.825	0.825	33,387
2026-08-21	0.828	0.828	0.818	0.820	0.820	57,094
2026-08-20	0.833	0.833	0.820	0.820	0.820	50,712
2026-08-19	0.815	0.833	0.814	0.830	0.830	45,777
2026-08-18	0.825	0.830	0.818	0.824	0.824	64,076
2026-08-17	0.828	0.844	0.828	0.832	0.832	45,052
2026-08-14	0.838	0.840	0.820	0.835	0.835	128,201
2026-08-13	0.824	0.835	0.821	0.830	0.830	56,208
2026-08-12	0.822	0.835	0.822	0.824	0.824	66,664
2026-08-11	0.820	0.838	0.820	0.830	0.830	51,287
2026-08-10	0.820	0.830	0.813	0.827	0.827	49,917
2026-08-07	0.837	0.837	0.826	0.826	0.826	12,954
2026-08-06	0.849	0.849	0.810	0.834	0.834	96,457
2026-08-05	0.840	0.840	0.823	0.830	0.830	94,643
2026-08-04	0.849	0.867	0.831	0.832	0.832	91,159
2026-08-03	0.841	0.850	0.841	0.841	0.841	33,489
2026-07-31	0.850	0.850	0.838	0.840	0.840	61,078
2026-07-30	0.847	0.870	0.837	0.845	0.845	93,527
2026-07-29	0.859	0.879	0.841	0.847	0.847	142,238
2026-07-28	0.860	0.865	0.837	0.865	0.865	88,189

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.