Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.946	0.955	0.924	0.950	0.950	92,065
2023-07-05	0.940	0.959	0.940	0.950	0.950	40,079
2023-07-04	0.947	0.948	0.940	0.946	0.946	40,509
2023-07-03	0.926	0.949	0.923	0.947	0.947	242,505
2023-06-30	0.974	0.974	0.936	0.950	0.950	338,558
2023-06-29	0.974	0.978	0.946	0.970	0.970	231,088
2023-06-28	0.940	0.969	0.936	0.960	0.960	455,168
2023-06-27	0.910	0.938	0.910	0.930	0.930	273,497
2023-06-26	0.890	0.910	0.890	0.904	0.904	144,797
2023-06-23	0.900	0.900	0.880	0.880	0.880	59,830
2023-06-22	0.895	0.897	0.880	0.887	0.887	90,932
2023-06-21	0.900	0.914	0.897	0.898	0.898	71,415
2023-06-20	0.929	0.929	0.861	0.895	0.895	300,567
2023-06-19	0.922	0.934	0.921	0.921	0.921	59,782
2023-06-16	0.920	0.944	0.919	0.920	0.920	158,739
2023-06-15	0.937	0.939	0.911	0.913	0.913	105,869
2023-06-14	0.900	0.940	0.899	0.935	0.935	395,280
2023-06-13	0.910	0.920	0.890	0.890	0.890	324,695
2023-06-12	0.870	0.910	0.869	0.893	0.893	260,038
2023-06-09	0.860	0.870	0.850	0.863	0.863	143,833
2023-06-08	0.860	0.864	0.850	0.850	0.850	58,283
2023-06-07	0.861	0.864	0.854	0.860	0.860	76,875
2023-06-06	0.860	0.864	0.851	0.860	0.860	135,236
2023-06-05	0.850	0.859	0.843	0.854	0.854	98,384
2023-06-02	0.840	0.860	0.836	0.843	0.843	112,212
2023-06-01	0.850	0.850	0.825	0.835	0.835	190,995
2023-05-31	0.825	0.841	0.820	0.830	0.830	719,235
2023-05-30	0.850	0.850	0.825	0.825	0.825	80,785
2023-05-29	0.850	0.850	0.832	0.842	0.842	80,917
2023-05-26	0.833	0.846	0.822	0.840	0.840	78,136
2023-05-25	0.818	0.846	0.818	0.830	0.830	293,504
2023-05-24	0.887	0.887	0.812	0.812	0.812	475,189
2023-05-23	0.857	0.867	0.841	0.867	0.867	167,780
2023-05-22	0.810	0.860	0.801	0.857	0.857	715,579
2023-05-19	0.780	0.800	0.750	0.795	0.795	450,739
2023-05-18	0.777	0.790	0.766	0.778	0.778	96,875
2023-05-17	0.765	0.774	0.760	0.763	0.763	123,449
2023-05-16	0.760	0.780	0.760	0.765	0.765	101,417
2023-05-15	0.765	0.779	0.760	0.767	0.767	72,554
2023-05-12	0.765	0.783	0.762	0.762	0.762	96,601
2023-05-11	0.790	0.800	0.770	0.776	0.776	103,937
2023-05-10	0.762	0.782	0.762	0.780	0.780	218,176
2023-05-09	0.773	0.800	0.760	0.762	0.762	109,790
2023-05-08	0.778	0.787	0.770	0.780	0.780	52,642
2023-05-05	0.775	0.776	0.749	0.771	0.771	179,455
2023-05-04	0.776	0.779	0.756	0.769	0.769	128,748
2023-05-03	0.745	0.795	0.736	0.767	0.767	434,838
2023-05-02	0.731	0.745	0.720	0.723	0.723	244,243
2023-04-28	0.746	0.746	0.728	0.730	0.730	91,352
2023-04-27	0.750	0.750	0.728	0.736	0.736	50,248
2023-04-26	0.750	0.750	0.720	0.725	0.725	108,328
2023-04-25	0.749	0.749	0.722	0.729	0.729	107,330
2023-04-24	0.740	0.749	0.728	0.745	0.745	58,207
2023-04-21	0.750	0.750	0.730	0.735	0.735	75,306
2023-04-20	0.763	0.763	0.743	0.743	0.743	11,053
2023-04-19	0.759	0.763	0.740	0.763	0.763	250,160
2023-04-18	0.760	0.760	0.740	0.743	0.743	78,737
2023-04-17	0.750	0.750	0.740	0.746	0.746	25,230
2023-04-14	0.745	0.752	0.740	0.749	0.749	54,602
2023-04-13	0.750	0.752	0.740	0.745	0.745	25,311

← NewerPage 15 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.