Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.874	0.874	0.852	0.865	0.865	74,378
2026-07-23	0.850	0.865	0.850	0.860	0.860	30,747
2026-07-22	0.865	0.880	0.850	0.860	0.860	100,895
2026-07-21	0.869	0.869	0.847	0.866	0.866	43,696
2026-07-20	0.860	0.875	0.852	0.852	0.852	100,449
2026-07-17	0.854	0.865	0.850	0.851	0.851	64,115
2026-07-16	0.863	0.874	0.851	0.855	0.855	48,261
2026-07-15	0.860	0.872	0.853	0.863	0.863	70,445
2026-07-14	0.852	0.879	0.850	0.850	0.850	40,488
2026-07-13	0.840	0.879	0.840	0.852	0.852	67,709
2026-07-10	0.855	0.861	0.815	0.852	0.852	238,392
2026-07-09	0.865	0.865	0.841	0.845	0.845	115,508
2026-07-08	0.861	0.865	0.840	0.849	0.849	181,183
2026-07-07	0.885	0.885	0.860	0.861	0.861	122,270
2026-07-06	0.870	0.885	0.864	0.868	0.868	96,563
2026-07-03	0.885	0.889	0.860	0.870	0.870	293,738
2026-07-02	0.890	0.895	0.885	0.890	0.890	62,943
2026-07-01	0.900	0.900	0.861	0.890	0.890	153,027
2026-06-30	0.870	0.900	0.850	0.900	0.900	275,297
2026-06-29	0.863	0.892	0.850	0.857	0.857	195,608
2026-06-26	0.884	0.884	0.871	0.882	0.882	91,969
2026-06-25	0.903	0.903	0.880	0.882	0.882	83,454
2026-06-24	0.900	0.904	0.882	0.900	0.900	71,601
2026-06-23	0.902	0.906	0.880	0.906	0.906	105,566
2026-06-22	0.910	0.910	0.900	0.906	0.906	51,476
2026-06-19	0.880	0.910	0.880	0.900	0.900	109,597
2026-06-18	0.899	0.911	0.880	0.880	0.880	87,138
2026-06-17	0.900	0.917	0.810	0.896	0.896	322,202
2026-06-16	0.918	0.920	0.897	0.917	0.917	170,657
2026-06-15	0.915	0.915	0.882	0.905	0.905	96,048
2026-06-12	0.880	0.920	0.861	0.899	0.899	168,296
2026-06-11	0.899	0.905	0.887	0.905	0.905	83,561
2026-06-10	0.915	0.915	0.900	0.906	0.906	44,741
2026-06-09	0.920	0.920	0.896	0.920	0.920	67,970
2026-06-08	0.915	0.915	0.890	0.912	0.912	47,218
2026-06-05	0.920	0.920	0.890	0.920	0.920	117,508
2026-06-04	0.899	0.920	0.888	0.915	0.915	142,293
2026-06-03	0.910	0.910	0.887	0.899	0.899	75,212
2026-06-02	0.925	0.925	0.900	0.910	0.910	154,986
2026-06-01	0.910	0.925	0.908	0.925	0.925	295,236
2026-05-29	0.900	0.910	0.893	0.908	0.908	139,903
2026-05-28	0.905	0.908	0.890	0.907	0.907	110,102
2026-05-27	0.909	0.909	0.890	0.908	0.908	189,932
2026-05-26	0.899	0.914	0.846	0.905	0.905	350,329
2026-05-25	0.825	0.900	0.825	0.895	0.895	563,479
2026-05-22	0.840	0.840	0.825	0.840	0.840	245,399
2026-05-21	0.830	0.835	0.810	0.815	0.815	194,211
2026-05-20	0.810	0.826	0.793	0.820	0.820	273,732
2026-05-19	0.780	0.810	0.780	0.800	0.800	338,880
2026-05-18	0.790	0.790	0.780	0.782	0.782	60,186
2026-05-15	0.780	0.789	0.780	0.789	0.789	64,677
2026-05-14	0.797	0.797	0.780	0.790	0.790	31,763
2026-05-13	0.800	0.800	0.788	0.792	0.792	60,722
2026-05-12	0.790	0.800	0.770	0.800	0.800	98,087
2026-05-11	0.780	0.800	0.772	0.800	0.800	166,394
2026-05-08	0.770	0.789	0.770	0.785	0.785	92,616
2026-05-07	0.784	0.784	0.770	0.779	0.779	245,595
2026-05-06	0.800	0.800	0.770	0.780	0.780	297,385
2026-05-05	0.788	0.788	0.775	0.788	0.788	213,141
2026-05-04	0.780	0.800	0.780	0.788	0.788	138,707

← NewerPage 2 of 22 · 1,283 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.