Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.810	0.810	0.756	0.790	0.790	182,951
2022-10-21	0.810	0.810	0.762	0.774	0.774	62,678
2022-10-20	0.790	0.807	0.770	0.780	0.780	82,026
2022-10-19	0.751	0.830	0.750	0.772	0.772	347,320
2022-10-18	0.725	0.754	0.716	0.728	0.728	305,453
2022-10-17	0.710	0.710	0.695	0.706	0.706	64,236
2022-10-14	0.700	0.720	0.693	0.705	0.705	223,217
2022-10-13	0.706	0.706	0.670	0.683	0.683	181,224
2022-10-12	0.730	0.732	0.706	0.706	0.706	43,447
2022-10-11	0.743	0.744	0.710	0.710	0.710	134,528
2022-10-10	0.818	0.818	0.740	0.750	0.750	100,114
2022-10-07	0.818	0.818	0.754	0.771	0.771	109,632
2022-10-06	0.800	0.818	0.775	0.780	0.780	85,424
2022-10-05	0.820	0.835	0.786	0.786	0.786	254,135
2022-10-04	0.790	0.814	0.767	0.810	0.810	204,970
2022-10-03	0.787	0.787	0.740	0.779	0.779	110,092
2022-09-30	0.758	0.775	0.754	0.766	0.766	142,664
2022-09-29	0.790	0.790	0.753	0.756	0.756	66,576
2022-09-28	0.766	0.780	0.755	0.780	0.780	99,632
2022-09-27	0.750	0.783	0.750	0.752	0.752	129,867
2022-09-26	0.780	0.784	0.755	0.760	0.760	168,829
2022-09-23	0.820	0.820	0.760	0.782	0.782	292,144
2022-09-22	0.850	0.850	0.812	0.812	0.812	118,823
2022-09-21	0.830	0.864	0.825	0.850	0.850	162,036
2022-09-20	0.850	0.860	0.821	0.821	0.821	68,952
2022-09-19	0.850	0.855	0.816	0.820	0.820	220,727
2022-09-16	0.890	0.890	0.840	0.850	0.850	342,369
2022-09-15	0.904	0.908	0.865	0.887	0.887	188,499
2022-09-14	0.900	0.914	0.889	0.900	0.900	262,013
2022-09-13	0.940	0.945	0.891	0.893	0.893	495,031
2022-09-12	1.040	1.040	0.870	0.930	0.930	1,611,128
2022-09-09	1.040	1.054	1.038	1.038	1.038	147,423
2022-09-08	1.020	1.046	1.020	1.030	1.030	106,225
2022-09-07	1.060	1.060	1.010	1.022	1.022	247,665
2022-09-06	1.090	1.090	1.050	1.064	1.064	110,816
2022-09-05	1.110	1.110	1.080	1.084	1.084	105,245
2022-09-02	1.110	1.142	1.110	1.118	1.118	83,856
2022-09-01	1.166	1.166	1.110	1.132	1.132	93,779
2022-08-31	1.110	1.184	1.110	1.150	1.150	138,305
2022-08-30	1.100	1.180	1.090	1.120	1.120	260,494
2022-08-29	1.100	1.104	1.080	1.082	1.082	165,680
2022-08-26	1.148	1.148	1.110	1.110	1.110	46,173
2022-08-25	1.148	1.148	1.130	1.140	1.140	62,858
2022-08-24	1.136	1.136	1.100	1.118	1.118	184,320
2022-08-23	1.130	1.150	1.120	1.128	1.128	120,942
2022-08-22	1.198	1.198	1.124	1.140	1.140	161,141
2022-08-19	1.198	1.198	1.180	1.180	1.180	69,375
2022-08-18	1.198	1.198	1.180	1.182	1.182	41,165
2022-08-17	1.204	1.204	1.180	1.198	1.198	78,617
2022-08-16	1.190	1.208	1.186	1.190	1.190	29,743
2022-08-15	1.186	1.200	1.182	1.182	1.182	45,513
2022-08-12	1.210	1.210	1.182	1.186	1.186	61,658
2022-08-11	1.210	1.210	1.184	1.192	1.192	45,069
2022-08-10	1.186	1.208	1.182	1.206	1.206	94,100
2022-08-09	1.200	1.202	1.190	1.190	1.190	24,910
2022-08-08	1.210	1.210	1.190	1.200	1.200	47,909
2022-08-05	1.200	1.206	1.192	1.206	1.206	49,113
2022-08-04	1.200	1.206	1.190	1.198	1.198	75,069
2022-08-03	1.182	1.204	1.172	1.192	1.192	47,884
2022-08-02	1.200	1.204	1.180	1.180	1.180	90,157

← NewerPage 18 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.