Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.800	0.809	0.790	0.802	0.802	71,333
2023-01-13	0.800	0.802	0.774	0.799	0.799	106,458
2023-01-12	0.788	0.800	0.740	0.795	0.795	241,904
2023-01-11	0.780	0.790	0.776	0.788	0.788	51,918
2023-01-10	0.790	0.790	0.778	0.780	0.780	78,051
2023-01-09	0.765	0.786	0.765	0.780	0.780	74,061
2023-01-06	0.759	0.764	0.751	0.764	0.764	49,326
2023-01-05	0.758	0.759	0.752	0.754	0.754	39,972
2023-01-04	0.750	0.765	0.735	0.750	0.750	138,498
2023-01-03	0.749	0.753	0.733	0.750	0.750	158,365
2023-01-02	0.728	0.749	0.721	0.747	0.747	110,914
2022-12-30	0.725	0.725	0.705	0.724	0.724	67,231
2022-12-29	0.710	0.728	0.710	0.725	0.725	94,494
2022-12-28	0.730	0.730	0.702	0.715	0.715	68,575
2022-12-27	0.720	0.727	0.710	0.710	0.710	52,125
2022-12-23	0.720	0.720	0.706	0.716	0.716	33,681
2022-12-22	0.720	0.720	0.702	0.706	0.706	111,505
2022-12-21	0.720	0.720	0.710	0.710	0.710	30,155
2022-12-20	0.700	0.718	0.699	0.718	0.718	79,944
2022-12-19	0.704	0.716	0.696	0.709	0.709	189,150
2022-12-16	0.730	0.730	0.695	0.704	0.704	225,396
2022-12-15	0.720	0.739	0.716	0.720	0.720	120,378
2022-12-14	0.736	0.744	0.728	0.732	0.732	265,997
2022-12-13	0.750	0.750	0.730	0.739	0.739	205,791
2022-12-12	0.780	0.780	0.740	0.746	0.746	321,009
2022-12-09	0.790	0.790	0.781	0.781	0.781	38,323
2022-12-08	0.810	0.810	0.777	0.790	0.790	268,310
2022-12-07	0.805	0.805	0.774	0.797	0.797	168,965
2022-12-06	0.822	0.823	0.804	0.813	0.813	74,732
2022-12-05	0.810	0.828	0.800	0.812	0.812	120,309
2022-12-02	0.772	0.805	0.764	0.805	0.805	246,503
2022-12-01	0.750	0.774	0.745	0.774	0.774	272,386
2022-11-30	0.730	0.741	0.725	0.730	0.730	113,596
2022-11-29	0.730	0.744	0.720	0.730	0.730	82,917
2022-11-28	0.770	0.778	0.737	0.740	0.740	172,902
2022-11-25	0.773	0.783	0.772	0.773	0.773	66,998
2022-11-24	0.772	0.782	0.772	0.774	0.774	87,374
2022-11-23	0.780	0.785	0.770	0.780	0.780	448,586
2022-11-22	0.717	0.785	0.717	0.779	0.779	654,927
2022-11-21	0.725	0.725	0.709	0.716	0.716	43,060
2022-11-18	0.729	0.730	0.703	0.726	0.726	91,444
2022-11-17	0.740	0.740	0.705	0.710	0.710	238,217
2022-11-16	0.725	0.728	0.700	0.725	0.725	255,700
2022-11-15	0.731	0.740	0.726	0.738	0.738	93,602
2022-11-14	0.750	0.755	0.725	0.740	0.740	198,437
2022-11-11	0.720	0.750	0.700	0.750	0.750	293,098
2022-11-10	0.690	0.723	0.673	0.719	0.719	338,326
2022-11-09	0.704	0.709	0.683	0.690	0.690	206,756
2022-11-08	0.720	0.723	0.700	0.704	0.704	145,525
2022-11-07	0.700	0.717	0.688	0.717	0.717	344,339
2022-11-04	0.749	0.750	0.700	0.709	0.709	555,643
2022-11-03	0.760	0.760	0.733	0.743	0.743	116,499
2022-11-02	0.820	0.821	0.750	0.755	0.755	389,707
2022-11-01	0.840	0.850	0.820	0.825	0.825	184,263
2022-10-31	0.808	0.836	0.800	0.836	0.836	100,935
2022-10-28	0.830	0.830	0.799	0.803	0.803	48,558
2022-10-27	0.824	0.824	0.798	0.812	0.812	105,122
2022-10-26	0.820	0.830	0.808	0.820	0.820	49,310
2022-10-25	0.809	0.820	0.780	0.820	0.820	131,582
2022-10-24	0.810	0.810	0.756	0.790	0.790	182,951

← NewerPage 17 of 22 · 1,281 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.