Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.750	0.756	0.740	0.747	0.747	49,373
2023-04-11	0.747	0.756	0.743	0.755	0.755	63,494
2023-04-06	0.740	0.745	0.737	0.740	0.740	54,948
2023-04-05	0.770	0.770	0.725	0.740	0.740	265,420
2023-04-04	0.759	0.777	0.754	0.773	0.773	155,670
2023-04-03	0.770	0.770	0.750	0.758	0.758	184,872
2023-03-31	0.750	0.760	0.740	0.760	0.760	123,471
2023-03-30	0.747	0.767	0.730	0.737	0.737	148,993
2023-03-29	0.737	0.747	0.718	0.747	0.747	242,049
2023-03-28	0.743	0.750	0.730	0.737	0.737	122,773
2023-03-27	0.750	0.763	0.737	0.740	0.740	130,644
2023-03-24	0.763	0.773	0.718	0.750	0.750	534,369
2023-03-23	0.737	0.746	0.725	0.738	0.738	62,842
2023-03-22	0.755	0.759	0.731	0.731	0.731	452,511
2023-03-21	0.772	0.799	0.744	0.767	0.767	834,851
2023-03-20	0.775	0.788	0.730	0.749	0.749	260,039
2023-03-17	0.788	0.790	0.751	0.773	0.773	152,655
2023-03-16	0.788	0.788	0.752	0.764	0.764	145,105
2023-03-15	0.783	0.788	0.750	0.752	0.752	206,102
2023-03-14	0.771	0.799	0.770	0.783	0.783	131,075
2023-03-13	0.800	0.800	0.757	0.779	0.779	261,127
2023-03-10	0.804	0.804	0.786	0.792	0.792	122,937
2023-03-09	0.826	0.826	0.800	0.814	0.814	145,418
2023-03-08	0.820	0.826	0.807	0.826	0.826	149,389
2023-03-07	0.829	0.829	0.810	0.814	0.814	85,152
2023-03-06	0.849	0.849	0.824	0.827	0.827	345,591
2023-03-03	0.845	0.845	0.820	0.843	0.843	212,353
2023-03-02	0.830	0.844	0.812	0.844	0.844	128,305
2023-03-01	0.830	0.842	0.830	0.830	0.830	60,626
2023-02-28	0.850	0.854	0.826	0.830	0.830	136,925
2023-02-27	0.840	0.849	0.830	0.845	0.845	84,746
2023-02-24	0.836	0.841	0.814	0.828	0.828	107,836
2023-02-23	0.831	0.844	0.827	0.831	0.831	229,202
2023-02-22	0.851	0.857	0.830	0.841	0.841	146,280
2023-02-21	0.884	0.884	0.851	0.851	0.851	187,976
2023-02-20	0.892	0.899	0.884	0.884	0.884	119,671
2023-02-17	0.927	0.927	0.881	0.899	0.899	159,631
2023-02-16	0.925	0.927	0.896	0.910	0.910	233,284
2023-02-15	0.910	0.925	0.910	0.911	0.911	113,174
2023-02-14	0.913	0.930	0.900	0.908	0.908	176,991
2023-02-13	0.931	0.945	0.920	0.927	0.927	135,142
2023-02-10	0.970	0.977	0.913	0.938	0.938	287,717
2023-02-09	0.992	0.994	0.980	0.980	0.980	137,491
2023-02-08	0.980	0.989	0.963	0.985	0.985	122,907
2023-02-07	0.955	0.969	0.955	0.961	0.961	85,081
2023-02-06	0.975	0.980	0.960	0.966	0.966	113,896
2023-02-03	0.983	0.993	0.970	0.983	0.983	237,799
2023-02-02	0.994	1.000	0.980	0.981	0.981	182,314
2023-02-01	1.000	1.002	0.980	0.992	0.992	178,377
2023-01-31	1.000	1.000	0.982	1.000	1.000	164,939
2023-01-30	1.010	1.012	0.980	0.988	0.988	255,149
2023-01-27	1.020	1.024	0.978	0.995	0.995	597,937
2023-01-26	1.000	1.060	0.980	1.008	1.008	1,148,115
2023-01-25	1.030	1.030	0.935	0.962	0.962	775,507
2023-01-24	0.990	1.130	0.981	1.040	1.040	1,086,449
2023-01-23	0.940	0.970	0.932	0.970	0.970	364,182
2023-01-20	0.879	0.935	0.870	0.920	0.920	380,020
2023-01-19	0.879	0.880	0.861	0.861	0.861	168,996
2023-01-18	0.820	0.880	0.817	0.872	0.872	394,523
2023-01-17	0.819	0.819	0.804	0.818	0.818	145,053

← NewerPage 16 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.