Accsys Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.172 | 1.210 | 1.172 | 1.192 | 1.192 | 89,668 |
| 2022-07-29 | 1.210 | 1.234 | 1.200 | 1.210 | 1.210 | 102,845 |
| 2022-07-28 | 1.220 | 1.228 | 1.202 | 1.202 | 1.202 | 120,583 |
| 2022-07-27 | 1.194 | 1.222 | 1.180 | 1.212 | 1.212 | 122,835 |
| 2022-07-26 | 1.224 | 1.224 | 1.182 | 1.200 | 1.200 | 127,698 |
| 2022-07-25 | 1.206 | 1.212 | 1.178 | 1.212 | 1.212 | 80,529 |
| 2022-07-22 | 1.206 | 1.212 | 1.190 | 1.204 | 1.204 | 119,393 |
| 2022-07-21 | 1.200 | 1.220 | 1.192 | 1.204 | 1.204 | 102,971 |
| 2022-07-20 | 1.220 | 1.220 | 1.192 | 1.200 | 1.200 | 53,625 |
| 2022-07-19 | 1.200 | 1.210 | 1.180 | 1.204 | 1.204 | 89,543 |
| 2022-07-18 | 1.200 | 1.208 | 1.190 | 1.198 | 1.198 | 105,208 |
| 2022-07-15 | 1.180 | 1.216 | 1.178 | 1.196 | 1.196 | 77,427 |
| 2022-07-14 | 1.180 | 1.200 | 1.154 | 1.160 | 1.160 | 87,563 |
| 2022-07-13 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 66,980 |
| 2022-07-12 | 1.266 | 1.266 | 1.204 | 1.206 | 1.206 | 119,272 |
| 2022-07-11 | 1.280 | 1.282 | 1.260 | 1.260 | 1.260 | 46,443 |
| 2022-07-08 | 1.270 | 1.286 | 1.262 | 1.282 | 1.282 | 54,100 |
| 2022-07-07 | 1.270 | 1.300 | 1.254 | 1.266 | 1.266 | 83,307 |
| 2022-07-06 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 101,867 |
| 2022-07-05 | 1.300 | 1.312 | 1.254 | 1.260 | 1.260 | 105,314 |
| 2022-07-04 | 1.300 | 1.304 | 1.264 | 1.286 | 1.286 | 77,832 |
| 2022-07-01 | 1.340 | 1.340 | 1.292 | 1.302 | 1.302 | 276,925 |
| 2022-06-30 | 1.354 | 1.354 | 1.286 | 1.300 | 1.300 | 298,458 |
| 2022-06-29 | 1.390 | 1.390 | 1.334 | 1.354 | 1.354 | 52,726 |
| 2022-06-28 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 42,440 |
| 2022-06-27 | 1.368 | 1.410 | 1.368 | 1.370 | 1.370 | 89,688 |
| 2022-06-24 | 1.360 | 1.430 | 1.322 | 1.384 | 1.384 | 114,381 |
| 2022-06-23 | 1.394 | 1.394 | 1.312 | 1.330 | 1.330 | 24,828 |
| 2022-06-22 | 1.372 | 1.372 | 1.310 | 1.352 | 1.352 | 103,091 |
| 2022-06-21 | 1.372 | 1.400 | 1.356 | 1.372 | 1.372 | 101,461 |
| 2022-06-20 | 1.350 | 1.356 | 1.322 | 1.330 | 1.330 | 54,423 |
| 2022-06-17 | 1.318 | 1.396 | 1.316 | 1.322 | 1.322 | 157,044 |
| 2022-06-16 | 1.390 | 1.400 | 1.320 | 1.320 | 1.320 | 145,743 |
| 2022-06-15 | 1.330 | 1.396 | 1.330 | 1.382 | 1.382 | 108,981 |
| 2022-06-14 | 1.400 | 1.404 | 1.350 | 1.360 | 1.360 | 236,200 |
| 2022-06-13 | 1.454 | 1.454 | 1.316 | 1.340 | 1.340 | 261,190 |
| 2022-06-10 | 1.480 | 1.480 | 1.454 | 1.454 | 1.454 | 159,373 |
| 2022-06-09 | 1.500 | 1.500 | 1.464 | 1.480 | 1.480 | 104,860 |
| 2022-06-08 | 1.506 | 1.508 | 1.470 | 1.476 | 1.476 | 162,613 |
| 2022-06-07 | 1.500 | 1.506 | 1.490 | 1.506 | 1.506 | 62,614 |
| 2022-06-06 | 1.520 | 1.520 | 1.488 | 1.502 | 1.502 | 137,204 |
| 2022-06-03 | 1.510 | 1.530 | 1.502 | 1.520 | 1.520 | 66,896 |
| 2022-06-02 | 1.498 | 1.504 | 1.488 | 1.502 | 1.502 | 43,784 |
| 2022-06-01 | 1.510 | 1.520 | 1.480 | 1.482 | 1.482 | 267,605 |
| 2022-05-31 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 219,775 |
| 2022-05-30 | 1.540 | 1.540 | 1.492 | 1.520 | 1.520 | 302,976 |
| 2022-05-27 | 1.554 | 1.556 | 1.520 | 1.528 | 1.528 | 113,772 |
| 2022-05-26 | 1.540 | 1.570 | 1.502 | 1.550 | 1.550 | 160,286 |
| 2022-05-25 | 1.584 | 1.588 | 1.460 | 1.484 | 1.484 | 638,638 |
| 2022-05-24 | 1.616 | 1.616 | 1.584 | 1.616 | 1.616 | 30,564 |
| 2022-05-23 | 1.600 | 1.620 | 1.590 | 1.616 | 1.616 | 37,503 |
| 2022-05-20 | 1.600 | 1.624 | 1.580 | 1.580 | 1.580 | 104,247 |
| 2022-05-19 | 1.606 | 1.610 | 1.568 | 1.600 | 1.600 | 49,713 |
| 2022-05-18 | 1.596 | 1.610 | 1.580 | 1.606 | 1.606 | 80,661 |
| 2022-05-17 | 1.600 | 1.608 | 1.590 | 1.602 | 1.602 | 23,424 |
| 2022-05-16 | 1.620 | 1.624 | 1.554 | 1.580 | 1.580 | 60,026 |
| 2022-05-13 | 1.610 | 1.650 | 1.610 | 1.620 | 1.620 | 49,698 |
| 2022-05-12 | 1.600 | 1.652 | 1.600 | 1.602 | 1.602 | 123,811 |
| 2022-05-11 | 1.586 | 1.678 | 1.532 | 1.600 | 1.600 | 331,928 |
| 2022-05-10 | 1.530 | 1.570 | 1.460 | 1.530 | 1.530 | 194,083 |
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.