Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.639	0.671	0.639	0.650	0.650	347,947
2024-09-04	0.592	0.645	0.592	0.631	0.631	300,989
2024-09-03	0.608	0.608	0.592	0.592	0.592	61,604
2024-09-02	0.602	0.607	0.601	0.602	0.602	41,627
2024-08-30	0.609	0.610	0.603	0.604	0.604	52,601
2024-08-29	0.605	0.609	0.602	0.603	0.603	53,525
2024-08-28	0.625	0.625	0.604	0.604	0.604	37,019
2024-08-27	0.610	0.625	0.602	0.620	0.620	83,869
2024-08-26	0.603	0.610	0.595	0.610	0.610	149,367
2024-08-23	0.602	0.609	0.600	0.602	0.602	65,566
2024-08-22	0.610	0.610	0.600	0.601	0.601	37,117
2024-08-21	0.610	0.610	0.601	0.608	0.608	63,669
2024-08-20	0.600	0.610	0.600	0.610	0.610	61,510
2024-08-19	0.600	0.610	0.590	0.595	0.595	52,688
2024-08-16	0.610	0.610	0.600	0.600	0.600	144,427
2024-08-15	0.609	0.610	0.606	0.608	0.608	51,032
2024-08-14	0.608	0.627	0.606	0.609	0.609	28,512
2024-08-13	0.608	0.616	0.608	0.608	0.608	31,804
2024-08-12	0.620	0.629	0.608	0.608	0.608	58,460
2024-08-09	0.595	0.620	0.593	0.620	0.620	33,780
2024-08-08	0.600	0.600	0.590	0.590	0.590	51,170
2024-08-07	0.575	0.600	0.575	0.600	0.600	81,983
2024-08-06	0.610	0.630	0.575	0.575	0.575	243,087
2024-08-05	0.634	0.635	0.530	0.610	0.610	359,590
2024-08-02	0.650	0.650	0.634	0.634	0.634	60,673
2024-08-01	0.641	0.649	0.641	0.644	0.644	17,635
2024-07-31	0.650	0.650	0.641	0.642	0.642	41,306
2024-07-30	0.642	0.648	0.642	0.642	0.642	14,826
2024-07-29	0.641	0.649	0.640	0.642	0.642	35,885
2024-07-26	0.640	0.650	0.640	0.641	0.641	23,668
2024-07-25	0.641	0.646	0.641	0.641	0.641	17,223
2024-07-24	0.640	0.650	0.640	0.641	0.641	48,489
2024-07-23	0.649	0.650	0.645	0.645	0.645	124,901
2024-07-22	0.660	0.660	0.647	0.649	0.649	77,830
2024-07-19	0.651	0.660	0.650	0.650	0.650	129,223
2024-07-18	0.645	0.656	0.645	0.651	0.651	20,800
2024-07-17	0.651	0.656	0.645	0.645	0.645	143,198
2024-07-16	0.660	0.660	0.651	0.651	0.651	36,706
2024-07-15	0.662	0.662	0.651	0.652	0.652	29,602
2024-07-12	0.660	0.660	0.652	0.652	0.652	54,280
2024-07-11	0.655	0.663	0.650	0.651	0.651	81,187
2024-07-10	0.660	0.662	0.652	0.655	0.655	79,204
2024-07-09	0.660	0.660	0.654	0.660	0.660	116,751
2024-07-08	0.660	0.660	0.650	0.650	0.650	93,173
2024-07-05	0.651	0.658	0.646	0.652	0.652	98,478
2024-07-04	0.651	0.657	0.650	0.651	0.651	22,982
2024-07-03	0.665	0.665	0.650	0.650	0.650	62,890
2024-07-02	0.652	0.662	0.650	0.657	0.657	22,842
2024-07-01	0.650	0.664	0.650	0.651	0.651	51,871
2024-06-28	0.660	0.660	0.650	0.650	0.650	62,498
2024-06-27	0.672	0.679	0.646	0.650	0.650	132,549
2024-06-26	0.740	0.740	0.650	0.660	0.660	732,772
2024-06-25	0.730	0.749	0.730	0.747	0.747	106,850
2024-06-24	0.728	0.749	0.724	0.732	0.732	159,621
2024-06-21	0.720	0.730	0.700	0.720	0.720	131,525
2024-06-20	0.739	0.745	0.725	0.725	0.725	109,958
2024-06-19	0.718	0.738	0.715	0.725	0.725	180,041
2024-06-18	0.684	0.715	0.681	0.702	0.702	282,596
2024-06-17	0.689	0.696	0.681	0.681	0.681	80,443
2024-06-14	0.685	0.687	0.681	0.682	0.682	59,978

← NewerPage 10 of 22 · 1,284 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.