Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.722	0.722	0.711	0.715	0.715	71,406
2023-12-19	0.716	0.724	0.710	0.714	0.714	117,537
2023-12-18	0.726	0.728	0.720	0.720	0.720	93,656
2023-12-15	0.722	0.725	0.720	0.724	0.724	56,126
2023-12-14	0.729	0.729	0.716	0.720	0.720	178,402
2023-12-13	0.730	0.730	0.721	0.725	0.725	56,609
2023-12-12	0.738	0.738	0.720	0.721	0.721	117,279
2023-12-11	0.735	0.740	0.731	0.738	0.738	47,520
2023-12-08	0.742	0.744	0.732	0.736	0.736	192,180
2023-12-07	0.740	0.743	0.736	0.740	0.740	66,356
2023-12-06	0.745	0.745	0.736	0.736	0.736	95,526
2023-12-05	0.760	0.760	0.740	0.745	0.745	93,520
2023-12-04	0.750	0.760	0.745	0.760	0.760	130,920
2023-12-01	0.746	0.750	0.740	0.749	0.749	148,106
2023-11-30	0.746	0.746	0.741	0.746	0.746	56,525
2023-11-29	0.728	0.749	0.727	0.746	0.746	130,799
2023-11-28	0.720	0.730	0.720	0.728	0.728	37,928
2023-11-27	0.709	0.726	0.709	0.726	0.726	98,412
2023-11-24	0.709	0.725	0.701	0.720	0.720	219,415
2023-11-23	0.713	0.717	0.706	0.706	0.706	143,629
2023-11-22	0.720	0.720	0.700	0.700	0.700	249,822
2023-11-21	0.715	0.716	0.690	0.708	0.708	390,776
2023-11-20	0.716	0.730	0.716	0.720	0.720	204,584
2023-11-17	0.720	0.742	0.714	0.720	0.720	143,843
2023-11-16	0.730	0.730	0.718	0.720	0.720	111,834
2023-11-15	0.721	0.733	0.720	0.725	0.725	365,403
2023-11-14	0.735	0.735	0.718	0.721	0.721	223,257
2023-11-13	0.735	0.735	0.730	0.734	0.734	71,023
2023-11-10	0.742	0.742	0.730	0.731	0.731	231,292
2023-11-09	0.742	0.749	0.731	0.742	0.742	148,986
2023-11-08	0.744	0.778	0.735	0.747	0.747	141,084
2023-11-07	0.775	0.785	0.700	0.770	0.770	155,043
2023-11-06	0.770	0.784	0.770	0.772	0.772	175,799
2023-11-03	0.770	0.775	0.754	0.760	0.760	219,623
2023-11-02	0.764	0.780	0.762	0.770	0.770	100,485
2023-11-01	0.760	0.760	0.743	0.759	0.759	148,557
2023-10-31	0.760	0.763	0.750	0.752	0.752	80,787
2023-10-30	0.770	0.770	0.760	0.763	0.763	50,019
2023-10-27	0.754	0.779	0.754	0.763	0.763	46,109
2023-10-26	0.751	0.799	0.751	0.753	0.753	54,777
2023-10-25	0.780	0.780	0.760	0.760	0.760	56,570
2023-10-24	0.750	0.782	0.750	0.780	0.780	62,788
2023-10-23	0.780	0.780	0.750	0.750	0.750	89,718
2023-10-20	0.784	0.799	0.775	0.782	0.782	39,450
2023-10-19	0.792	0.793	0.789	0.793	0.793	33,592
2023-10-18	0.794	0.795	0.790	0.792	0.792	71,699
2023-10-17	0.799	0.799	0.787	0.788	0.788	43,777
2023-10-16	0.784	0.807	0.784	0.796	0.796	40,762
2023-10-13	0.815	0.823	0.745	0.775	0.775	166,649
2023-10-12	0.840	0.846	0.815	0.817	0.817	71,667
2023-10-11	0.807	0.850	0.800	0.827	0.827	164,995
2023-10-10	0.800	0.830	0.794	0.805	0.805	98,511
2023-10-09	0.800	0.800	0.787	0.790	0.790	17,165
2023-10-06	0.800	0.815	0.786	0.803	0.803	76,332
2023-10-05	0.798	0.817	0.798	0.800	0.800	14,861
2023-10-04	0.811	0.823	0.793	0.816	0.816	77,945
2023-10-03	0.830	0.841	0.805	0.810	0.810	65,133
2023-10-02	0.870	0.870	0.829	0.829	0.829	74,726
2023-09-29	0.840	0.869	0.840	0.850	0.850	112,686
2023-09-28	0.844	0.844	0.830	0.836	0.836	44,220

← NewerPage 13 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.