Accsys Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.690 | 1.690 | 1.522 | 1.540 | 1.540 | 209,535 |
| 2022-05-06 | 1.742 | 1.748 | 1.620 | 1.690 | 1.690 | 229,303 |
| 2022-05-05 | 1.750 | 1.756 | 1.742 | 1.750 | 1.750 | 62,314 |
| 2022-05-04 | 1.750 | 1.756 | 1.746 | 1.746 | 1.746 | 35,527 |
| 2022-05-03 | 1.760 | 1.760 | 1.746 | 1.758 | 1.758 | 63,570 |
| 2022-05-02 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 27,785 |
| 2022-04-29 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 27,744 |
| 2022-04-28 | 1.750 | 1.756 | 1.750 | 1.754 | 1.754 | 34,112 |
| 2022-04-27 | 1.770 | 1.770 | 1.750 | 1.762 | 1.762 | 39,978 |
| 2022-04-26 | 1.750 | 1.778 | 1.750 | 1.768 | 1.768 | 49,271 |
| 2022-04-25 | 1.752 | 1.770 | 1.748 | 1.754 | 1.754 | 87,669 |
| 2022-04-22 | 1.760 | 1.798 | 1.756 | 1.756 | 1.756 | 56,173 |
| 2022-04-21 | 1.750 | 1.778 | 1.750 | 1.770 | 1.770 | 77,929 |
| 2022-04-20 | 1.780 | 1.780 | 1.750 | 1.758 | 1.758 | 61,030 |
| 2022-04-19 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 50,564 |
| 2022-04-14 | 1.766 | 1.776 | 1.752 | 1.752 | 1.752 | 39,329 |
| 2022-04-13 | 1.796 | 1.796 | 1.756 | 1.762 | 1.762 | 17,623 |
| 2022-04-12 | 1.750 | 1.768 | 1.750 | 1.752 | 1.752 | 46,239 |
| 2022-04-11 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 36,332 |
| 2022-04-08 | 1.760 | 1.772 | 1.750 | 1.762 | 1.762 | 63,996 |
| 2022-04-07 | 1.814 | 1.814 | 1.748 | 1.750 | 1.750 | 49,914 |
| 2022-04-06 | 1.770 | 1.796 | 1.750 | 1.752 | 1.752 | 60,772 |
| 2022-04-05 | 1.760 | 1.820 | 1.760 | 1.800 | 1.800 | 133,041 |
| 2022-04-04 | 1.750 | 1.774 | 1.748 | 1.760 | 1.760 | 94,950 |
| 2022-04-01 | 1.760 | 1.770 | 1.736 | 1.762 | 1.762 | 201,407 |
| 2022-03-31 | 1.758 | 1.774 | 1.754 | 1.754 | 1.754 | 93,317 |
| 2022-03-30 | 1.754 | 1.760 | 1.720 | 1.754 | 1.754 | 215,758 |
| 2022-03-29 | 1.786 | 1.786 | 1.732 | 1.740 | 1.740 | 200,859 |
| 2022-03-28 | 1.770 | 1.786 | 1.738 | 1.760 | 1.760 | 182,037 |
| 2022-03-25 | 1.750 | 1.770 | 1.742 | 1.744 | 1.744 | 88,940 |
| 2022-03-24 | 1.804 | 1.804 | 1.750 | 1.750 | 1.750 | 62,372 |
| 2022-03-23 | 1.808 | 1.808 | 1.764 | 1.770 | 1.770 | 67,803 |
| 2022-03-22 | 1.810 | 1.810 | 1.788 | 1.800 | 1.800 | 61,296 |
| 2022-03-21 | 1.792 | 1.816 | 1.784 | 1.796 | 1.796 | 106,142 |
| 2022-03-18 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 87,934 |
| 2022-03-17 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 116,481 |
| 2022-03-16 | 1.770 | 1.798 | 1.760 | 1.770 | 1.770 | 108,420 |
| 2022-03-15 | 1.800 | 1.800 | 1.722 | 1.728 | 1.728 | 127,941 |
| 2022-03-14 | 1.750 | 1.804 | 1.730 | 1.800 | 1.800 | 314,108 |
| 2022-03-11 | 1.766 | 1.766 | 1.716 | 1.732 | 1.732 | 177,933 |
| 2022-03-10 | 1.760 | 1.776 | 1.742 | 1.742 | 1.742 | 575,259 |
| 2022-03-09 | 1.732 | 1.784 | 1.732 | 1.750 | 1.750 | 257,263 |
| 2022-03-08 | 1.700 | 1.772 | 1.700 | 1.750 | 1.750 | 166,642 |
| 2022-03-07 | 1.754 | 1.778 | 1.708 | 1.710 | 1.710 | 551,493 |
| 2022-03-04 | 1.778 | 1.824 | 1.750 | 1.790 | 1.790 | 345,545 |
| 2022-03-03 | 1.790 | 1.790 | 1.752 | 1.756 | 1.756 | 188,089 |
| 2022-03-02 | 1.700 | 1.764 | 1.700 | 1.760 | 1.760 | 93,542 |
| 2022-03-01 | 1.734 | 1.764 | 1.708 | 1.708 | 1.708 | 110,633 |
| 2022-02-28 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 117,520 |
| 2022-02-25 | 1.710 | 1.774 | 1.710 | 1.750 | 1.750 | 122,091 |
| 2022-02-24 | 1.666 | 1.730 | 1.650 | 1.700 | 1.700 | 312,976 |
| 2022-02-23 | 1.792 | 1.840 | 1.744 | 1.744 | 1.744 | 219,738 |
| 2022-02-22 | 1.750 | 1.818 | 1.742 | 1.792 | 1.792 | 341,866 |
| 2022-02-21 | 1.900 | 1.900 | 1.750 | 1.850 | 1.850 | 190,139 |
| 2022-02-18 | 1.932 | 1.932 | 1.900 | 1.900 | 1.900 | 81,368 |
| 2022-02-17 | 1.910 | 1.926 | 1.900 | 1.910 | 1.910 | 59,767 |
| 2022-02-16 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 106,122 |
| 2022-02-15 | 1.900 | 1.954 | 1.900 | 1.912 | 1.912 | 67,419 |
| 2022-02-14 | 1.966 | 1.966 | 1.900 | 1.900 | 1.900 | 151,633 |
| 2022-02-11 | 1.952 | 1.980 | 1.952 | 1.966 | 1.966 | 76,350 |
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.