Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.990	1.990	1.948	1.966	1.966	112,527
2022-02-09	2.000	2.005	1.958	1.966	1.966	162,967
2022-02-08	1.980	2.000	1.960	1.990	1.990	78,474
2022-02-07	1.970	1.970	1.950	1.954	1.954	66,272
2022-02-04	2.000	2.000	1.950	1.954	1.954	177,887
2022-02-03	1.994	2.025	1.940	1.986	1.986	185,257
2022-02-02	2.040	2.060	2.000	2.015	2.015	155,428
2022-02-01	2.040	2.055	2.020	2.035	2.035	90,476
2022-01-31	2.030	2.060	2.020	2.030	2.030	129,785
2022-01-28	2.000	2.030	1.982	2.030	2.030	149,788
2022-01-27	2.000	2.020	1.982	2.020	2.020	152,684
2022-01-26	2.000	2.035	2.000	2.010	2.010	111,764
2022-01-25	2.000	2.020	2.000	2.000	2.000	131,975
2022-01-24	2.040	2.040	1.982	2.000	2.000	624,640
2022-01-21	2.030	2.080	2.015	2.080	2.080	1,110,860
2022-01-20	2.040	2.050	2.030	2.030	2.030	109,618
2022-01-19	2.040	2.060	2.020	2.030	2.030	76,371
2022-01-18	2.030	2.035	2.010	2.030	2.030	64,289
2022-01-17	2.020	2.040	2.020	2.035	2.035	64,652
2022-01-14	2.020	2.050	2.005	2.030	2.030	164,692
2022-01-13	2.040	2.040	2.015	2.030	2.030	121,675
2022-01-12	2.025	2.050	2.025	2.040	2.040	116,904
2022-01-11	2.060	2.060	2.015	2.020	2.020	193,527
2022-01-10	2.040	2.060	2.005	2.020	2.020	245,627
2022-01-07	2.050	2.065	2.020	2.030	2.030	380,140
2022-01-06	2.100	2.100	2.035	2.050	2.050	307,503
2022-01-05	2.195	2.195	2.110	2.110	2.110	209,408
2022-01-04	2.170	2.200	2.170	2.180	2.180	100,626
2022-01-03	2.155	2.195	2.140	2.170	2.170	215,158
2021-12-31	2.200	2.200	2.150	2.155	2.155	30,437
2021-12-30	2.170	2.205	2.140	2.155	2.155	134,679
2021-12-29	2.205	2.240	2.165	2.180	2.180	153,844
2021-12-28	2.200	2.275	2.180	2.225	2.225	374,801
2021-12-27	2.115	2.195	2.105	2.160	2.160	294,870
2021-12-24	2.140	2.140	2.100	2.100	2.100	62,749
2021-12-23	2.065	2.145	2.050	2.140	2.140	228,628
2021-12-22	2.070	2.070	2.045	2.050	2.050	78,137
2021-12-21	2.030	2.060	2.030	2.050	2.050	81,095
2021-12-20	2.030	2.040	2.005	2.030	2.030	227,596
2021-12-17	2.030	2.050	2.005	2.035	2.035	96,639
2021-12-16	2.085	2.085	2.030	2.030	2.030	125,236
2021-12-15	2.040	2.055	2.015	2.030	2.030	120,559
2021-12-14	2.035	2.070	2.030	2.045	2.045	343,689
2021-12-13	2.070	2.095	2.030	2.030	2.030	106,911
2021-12-10	2.055	2.090	2.035	2.070	2.070	337,857
2021-12-09	2.035	2.055	2.015	2.040	2.040	91,410
2021-12-08	2.030	2.060	2.015	2.030	2.030	120,468
2021-12-07	2.040	2.090	2.035	2.035	2.035	187,002
2021-12-06	2.000	2.040	2.000	2.015	2.015	235,609
2021-12-03	2.020	2.030	1.980	1.980	1.980	220,596
2021-12-02	2.035	2.045	2.000	2.025	2.025	149,428
2021-12-01	2.000	2.040	1.984	2.030	2.030	274,836
2021-11-30	1.950	2.000	1.936	1.980	1.980	333,590
2021-11-29	1.918	1.956	1.918	1.950	1.950	197,014
2021-11-26	1.880	1.914	1.880	1.900	1.900	566,060
2021-11-25	1.880	1.918	1.880	1.918	1.918	141,628
2021-11-24	1.918	1.918	1.880	1.910	1.910	235,148
2021-11-23	1.900	1.996	1.876	1.876	1.876	653,379
2021-11-22	1.890	1.890	1.868	1.870	1.870	144,175
2021-11-19	1.880	1.898	1.874	1.894	1.894	100,956

← NewerPage 21 of 22 · 1,286 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.