Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.844	0.844	0.830	0.836	0.836	44,220
2023-09-27	0.842	0.849	0.834	0.844	0.844	14,040
2023-09-26	0.852	0.853	0.842	0.842	0.842	67,437
2023-09-25	0.850	0.860	0.843	0.850	0.850	70,907
2023-09-22	0.858	0.860	0.850	0.859	0.859	142,493
2023-09-21	0.860	0.860	0.829	0.851	0.851	69,635
2023-09-20	0.855	0.860	0.843	0.860	0.860	139,214
2023-09-19	0.849	0.850	0.821	0.850	0.850	175,239
2023-09-18	0.848	0.850	0.828	0.829	0.829	73,615
2023-09-15	0.844	0.850	0.836	0.840	0.840	187,226
2023-09-14	0.840	0.855	0.825	0.827	0.827	206,140
2023-09-13	0.850	0.850	0.810	0.841	0.841	436,326
2023-09-12	0.857	0.857	0.824	0.843	0.843	333,565
2023-09-11	0.794	0.848	0.792	0.834	0.834	381,832
2023-09-08	0.830	0.838	0.800	0.800	0.800	240,577
2023-09-07	0.844	0.845	0.818	0.829	0.829	204,964
2023-09-06	0.870	0.872	0.830	0.834	0.834	277,111
2023-09-05	0.890	0.890	0.870	0.880	0.880	443,373
2023-09-04	0.870	0.914	0.870	0.900	0.900	1,018,654
2023-09-01	1.050	1.052	0.869	0.869	0.869	2,526,485
2023-08-31	1.160	1.160	1.146	1.156	1.156	91,423
2023-08-30	1.150	1.160	1.140	1.150	1.150	309,265
2023-08-29	1.110	1.160	1.110	1.142	1.142	100,532
2023-08-28	1.130	1.148	1.108	1.108	1.108	56,623
2023-08-25	1.120	1.158	1.110	1.112	1.112	55,771
2023-08-24	1.160	1.166	1.108	1.108	1.108	122,377
2023-08-23	1.120	1.164	1.120	1.150	1.150	163,815
2023-08-22	1.060	1.126	1.060	1.108	1.108	254,223
2023-08-21	1.040	1.112	1.040	1.056	1.056	106,251
2023-08-18	1.180	1.180	1.020	1.070	1.070	420,939
2023-08-17	1.200	1.206	1.184	1.200	1.200	131,256
2023-08-16	1.200	1.200	1.192	1.200	1.200	89,256
2023-08-15	1.200	1.208	1.194	1.200	1.200	161,770
2023-08-14	1.194	1.208	1.194	1.200	1.200	93,569
2023-08-11	1.198	1.208	1.194	1.194	1.194	178,430
2023-08-10	1.200	1.208	1.192	1.206	1.206	97,218
2023-08-09	1.200	1.206	1.194	1.200	1.200	218,761
2023-08-08	1.202	1.212	1.194	1.200	1.200	436,341
2023-08-07	1.200	1.210	1.196	1.202	1.202	409,924
2023-08-04	1.202	1.218	1.190	1.194	1.194	315,723
2023-08-03	1.200	1.238	1.200	1.208	1.208	267,514
2023-08-02	1.248	1.248	1.210	1.230	1.230	154,177
2023-08-01	1.242	1.250	1.240	1.250	1.250	111,001
2023-07-31	1.238	1.248	1.202	1.242	1.242	184,001
2023-07-28	1.160	1.248	1.160	1.240	1.240	399,889
2023-07-27	1.220	1.240	1.182	1.200	1.200	567,438
2023-07-26	1.178	1.226	1.172	1.218	1.218	505,355
2023-07-25	1.120	1.170	1.104	1.170	1.170	615,292
2023-07-24	1.060	1.120	1.060	1.120	1.120	316,009
2023-07-21	1.046	1.064	1.044	1.060	1.060	169,184
2023-07-20	1.048	1.048	1.010	1.044	1.044	166,437
2023-07-19	1.038	1.048	1.030	1.046	1.046	175,906
2023-07-18	1.020	1.038	1.004	1.030	1.030	113,645
2023-07-17	1.012	1.020	1.000	1.002	1.002	71,644
2023-07-14	1.020	1.020	1.002	1.010	1.010	90,831
2023-07-13	1.020	1.030	1.004	1.020	1.020	165,626
2023-07-12	1.030	1.042	1.018	1.022	1.022	314,636
2023-07-11	0.978	1.020	0.975	1.020	1.020	411,508
2023-07-10	0.960	0.978	0.952	0.972	0.972	130,808
2023-07-07	0.955	0.960	0.934	0.952	0.952	56,798

← NewerPage 14 of 22 · 1,285 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.