Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.685	0.687	0.685	0.685	0.685	23,942
2024-06-12	0.681	0.687	0.681	0.685	0.685	28,012
2024-06-11	0.681	0.688	0.681	0.681	0.681	83,931
2024-06-10	0.681	0.688	0.681	0.681	0.681	37,624
2024-06-07	0.681	0.686	0.681	0.681	0.681	41,547
2024-06-06	0.684	0.688	0.681	0.681	0.681	97,697
2024-06-05	0.689	0.689	0.680	0.684	0.684	90,747
2024-06-04	0.683	0.695	0.680	0.681	0.681	68,792
2024-06-03	0.690	0.700	0.682	0.683	0.683	161,958
2024-05-31	0.681	0.690	0.681	0.689	0.689	56,576
2024-05-30	0.680	0.690	0.680	0.690	0.690	55,233
2024-05-29	0.700	0.700	0.680	0.680	0.680	224,446
2024-05-28	0.690	0.700	0.690	0.690	0.690	98,017
2024-05-27	0.690	0.693	0.683	0.688	0.688	77,722
2024-05-24	0.680	0.694	0.680	0.685	0.685	41,307
2024-05-23	0.680	0.696	0.680	0.684	0.684	70,584
2024-05-22	0.698	0.698	0.680	0.688	0.688	51,960
2024-05-21	0.697	0.698	0.680	0.680	0.680	66,495
2024-05-20	0.690	0.699	0.689	0.697	0.697	88,160
2024-05-17	0.678	0.690	0.676	0.689	0.689	53,368
2024-05-16	0.684	0.702	0.680	0.680	0.680	47,762
2024-05-15	0.695	0.705	0.686	0.686	0.686	69,814
2024-05-14	0.699	0.703	0.695	0.695	0.695	85,950
2024-05-13	0.700	0.708	0.680	0.696	0.696	135,318
2024-05-10	0.672	0.700	0.672	0.699	0.699	435,361
2024-05-09	0.660	0.675	0.660	0.663	0.663	53,189
2024-05-08	0.680	0.680	0.660	0.660	0.660	135,062
2024-05-07	0.680	0.680	0.675	0.680	0.680	34,730
2024-05-06	0.679	0.680	0.669	0.675	0.675	104,151
2024-05-03	0.679	0.680	0.661	0.664	0.664	86,937
2024-05-02	0.665	0.680	0.664	0.670	0.670	274,766
2024-04-30	0.659	0.659	0.650	0.651	0.651	32,541
2024-04-29	0.635	0.666	0.635	0.645	0.645	133,830
2024-04-26	0.652	0.664	0.634	0.641	0.641	192,619
2024-04-25	0.660	0.667	0.651	0.651	0.651	33,563
2024-04-24	0.660	0.668	0.651	0.655	0.655	84,883
2024-04-23	0.661	0.667	0.651	0.655	0.655	100,084
2024-04-22	0.635	0.669	0.635	0.645	0.645	128,928
2024-04-19	0.650	0.653	0.634	0.634	0.634	155,579
2024-04-18	0.651	0.667	0.650	0.652	0.652	192,289
2024-04-17	0.668	0.685	0.660	0.670	0.670	87,761
2024-04-16	0.690	0.690	0.660	0.666	0.666	195,850
2024-04-15	0.699	0.700	0.690	0.690	0.690	62,484
2024-04-12	0.714	0.714	0.698	0.698	0.698	53,751
2024-04-11	0.710	0.710	0.691	0.692	0.692	108,923
2024-04-10	0.700	0.712	0.700	0.700	0.700	77,752
2024-04-09	0.718	0.718	0.695	0.695	0.695	86,529
2024-04-08	0.700	0.718	0.700	0.706	0.706	62,645
2024-04-05	0.700	0.722	0.689	0.709	0.709	227,308
2024-04-04	0.700	0.727	0.690	0.708	0.708	71,547
2024-04-03	0.693	0.709	0.689	0.705	0.705	120,665
2024-04-02	0.730	0.731	0.693	0.693	0.693	252,531
2024-03-28	0.710	0.735	0.691	0.723	0.723	225,241
2024-03-27	0.673	0.708	0.661	0.706	0.706	480,906
2024-03-26	0.638	0.680	0.631	0.672	0.672	292,077
2024-03-25	0.635	0.637	0.615	0.630	0.630	107,861
2024-03-22	0.628	0.630	0.620	0.630	0.630	79,555
2024-03-21	0.628	0.628	0.615	0.620	0.620	91,797
2024-03-20	0.625	0.629	0.620	0.621	0.621	67,270
2024-03-19	0.620	0.625	0.618	0.620	0.620	36,446

← NewerPage 11 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.