Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.612	0.620	0.605	0.620	0.620	151,666
2024-03-15	0.610	0.628	0.602	0.607	0.607	85,347
2024-03-14	0.625	0.629	0.611	0.611	0.611	99,274
2024-03-13	0.612	0.630	0.612	0.620	0.620	161,264
2024-03-12	0.620	0.621	0.611	0.612	0.612	147,170
2024-03-11	0.625	0.625	0.612	0.617	0.617	98,366
2024-03-08	0.624	0.625	0.611	0.620	0.620	217,661
2024-03-07	0.620	0.629	0.610	0.610	0.610	62,705
2024-03-06	0.630	0.630	0.607	0.616	0.616	109,105
2024-03-05	0.615	0.620	0.609	0.615	0.615	105,641
2024-03-04	0.629	0.638	0.613	0.615	0.615	153,016
2024-03-01	0.626	0.635	0.613	0.618	0.618	153,518
2024-02-29	0.626	0.640	0.620	0.622	0.622	287,017
2024-02-28	0.659	0.660	0.620	0.626	0.626	278,195
2024-02-27	0.642	0.660	0.631	0.651	0.651	243,168
2024-02-26	0.625	0.640	0.620	0.620	0.620	209,717
2024-02-23	0.630	0.630	0.620	0.626	0.626	127,466
2024-02-22	0.633	0.642	0.630	0.630	0.630	171,631
2024-02-21	0.635	0.640	0.630	0.630	0.630	142,621
2024-02-20	0.638	0.650	0.630	0.630	0.630	103,718
2024-02-19	0.647	0.654	0.620	0.638	0.638	186,861
2024-02-16	0.660	0.660	0.644	0.645	0.645	243,508
2024-02-15	0.645	0.660	0.645	0.645	0.645	251,787
2024-02-14	0.650	0.650	0.640	0.640	0.640	89,135
2024-02-13	0.659	0.660	0.642	0.645	0.645	164,192
2024-02-12	0.660	0.668	0.649	0.658	0.658	257,445
2024-02-09	0.670	0.670	0.649	0.660	0.660	431,505
2024-02-08	0.680	0.682	0.675	0.675	0.675	92,095
2024-02-07	0.681	0.689	0.675	0.676	0.676	102,991
2024-02-06	0.690	0.690	0.680	0.682	0.682	104,731
2024-02-05	0.697	0.707	0.680	0.680	0.680	175,036
2024-02-02	0.710	0.712	0.695	0.695	0.695	227,986
2024-02-01	0.704	0.714	0.690	0.705	0.705	222,167
2024-01-31	0.715	0.716	0.704	0.704	0.704	65,700
2024-01-30	0.708	0.719	0.703	0.708	0.708	123,740
2024-01-29	0.728	0.728	0.703	0.704	0.704	169,521
2024-01-26	0.714	0.725	0.702	0.724	0.724	341,649
2024-01-25	0.713	0.715	0.703	0.714	0.714	190,510
2024-01-24	0.715	0.715	0.712	0.713	0.713	89,485
2024-01-23	0.719	0.719	0.710	0.715	0.715	145,845
2024-01-22	0.714	0.720	0.712	0.715	0.715	90,481
2024-01-19	0.712	0.723	0.710	0.715	0.715	80,963
2024-01-18	0.720	0.726	0.711	0.713	0.713	33,807
2024-01-17	0.711	0.718	0.711	0.715	0.715	57,776
2024-01-16	0.718	0.718	0.711	0.711	0.711	60,179
2024-01-15	0.727	0.728	0.715	0.715	0.715	136,354
2024-01-12	0.722	0.727	0.722	0.727	0.727	42,776
2024-01-11	0.729	0.729	0.721	0.722	0.722	127,219
2024-01-10	0.722	0.729	0.716	0.717	0.717	276,804
2024-01-09	0.720	0.723	0.715	0.722	0.722	55,065
2024-01-08	0.720	0.724	0.714	0.724	0.724	32,393
2024-01-05	0.724	0.724	0.711	0.720	0.720	61,803
2024-01-04	0.711	0.725	0.711	0.724	0.724	38,892
2024-01-03	0.729	0.730	0.715	0.722	0.722	70,555
2024-01-02	0.720	0.727	0.710	0.723	0.723	115,274
2023-12-29	0.720	0.723	0.715	0.720	0.720	79,784
2023-12-28	0.710	0.740	0.708	0.720	0.720	383,907
2023-12-27	0.718	0.720	0.708	0.710	0.710	110,772
2023-12-22	0.718	0.718	0.708	0.718	0.718	88,570
2023-12-21	0.727	0.727	0.711	0.718	0.718	74,113

← NewerPage 12 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.