Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.780	0.800	0.780	0.788	0.788	138,707
2026-04-30	0.792	0.792	0.763	0.780	0.780	210,404
2026-04-29	0.800	0.800	0.732	0.798	0.798	242,740
2026-04-28	0.780	0.798	0.780	0.780	0.780	129,982
2026-04-27	0.793	0.793	0.780	0.780	0.780	104,893
2026-04-24	0.780	0.798	0.780	0.782	0.782	279,352
2026-04-23	0.810	0.824	0.781	0.781	0.781	228,067
2026-04-22	0.820	0.849	0.800	0.822	0.822	383,806
2026-04-21	0.790	0.830	0.770	0.830	0.830	889,119
2026-04-20	0.740	0.782	0.739	0.774	0.774	502,619
2026-04-17	0.739	0.739	0.730	0.738	0.738	92,106
2026-04-16	0.748	0.748	0.730	0.733	0.733	145,706
2026-04-15	0.720	0.730	0.720	0.730	0.730	123,421
2026-04-14	0.725	0.727	0.720	0.722	0.722	62,482
2026-04-13	0.721	0.724	0.715	0.720	0.720	78,604
2026-04-10	0.720	0.725	0.715	0.720	0.720	118,516
2026-04-09	0.724	0.724	0.705	0.720	0.720	142,720
2026-04-08	0.709	0.724	0.706	0.710	0.710	141,796
2026-04-07	0.724	0.724	0.708	0.709	0.709	189,892
2026-04-02	0.701	0.719	0.701	0.715	0.715	28,856
2026-04-01	0.700	0.720	0.700	0.716	0.716	148,840
2026-03-31	0.710	0.710	0.706	0.706	0.706	37,264
2026-03-30	0.710	0.715	0.700	0.706	0.706	171,226
2026-03-27	0.719	0.720	0.706	0.720	0.720	72,391
2026-03-26	0.710	0.718	0.706	0.715	0.715	28,433
2026-03-25	0.705	0.716	0.705	0.715	0.715	52,041
2026-03-24	0.712	0.723	0.696	0.710	0.710	140,677
2026-03-23	0.700	0.708	0.691	0.705	0.705	173,850
2026-03-20	0.706	0.708	0.699	0.704	0.704	137,269
2026-03-19	0.720	0.720	0.706	0.706	0.706	55,209
2026-03-18	0.720	0.724	0.712	0.724	0.724	73,597
2026-03-17	0.700	0.720	0.700	0.720	0.720	93,165
2026-03-16	0.705	0.717	0.701	0.701	0.701	132,906
2026-03-13	0.708	0.720	0.701	0.704	0.704	150,199
2026-03-12	0.720	0.725	0.705	0.720	0.720	79,541
2026-03-11	0.716	0.723	0.716	0.723	0.723	47,757
2026-03-10	0.701	0.725	0.701	0.723	0.723	94,042
2026-03-09	0.717	0.717	0.693	0.705	0.705	73,410
2026-03-06	0.710	0.720	0.703	0.710	0.710	414,880
2026-03-05	0.700	0.712	0.696	0.696	0.696	125,585
2026-03-04	0.660	0.705	0.660	0.703	0.703	90,302
2026-03-03	0.708	0.708	0.689	0.701	0.701	196,416
2026-03-02	0.709	0.709	0.700	0.707	0.707	156,817
2026-02-27	0.717	0.718	0.710	0.718	0.718	38,659
2026-02-26	0.715	0.720	0.706	0.720	0.720	63,779
2026-02-25	0.717	0.720	0.700	0.709	0.709	215,868
2026-02-24	0.710	0.718	0.710	0.717	0.717	61,085
2026-02-23	0.719	0.719	0.710	0.717	0.717	46,405
2026-02-20	0.701	0.719	0.701	0.719	0.719	84,963
2026-02-19	0.720	0.725	0.700	0.700	0.700	491,733
2026-02-18	0.728	0.735	0.720	0.720	0.720	177,795
2026-02-17	0.734	0.734	0.720	0.720	0.720	39,517
2026-02-16	0.720	0.753	0.717	0.726	0.726	299,853
2026-02-13	0.720	0.723	0.716	0.720	0.720	29,811
2026-02-12	0.720	0.724	0.715	0.716	0.716	97,727
2026-02-11	0.720	0.728	0.719	0.722	0.722	163,446
2026-02-10	0.730	0.734	0.720	0.732	0.732	149,989
2026-02-09	0.730	0.740	0.730	0.736	0.736	109,694
2026-02-06	0.740	0.740	0.727	0.734	0.734	61,291
2026-02-05	0.724	0.740	0.724	0.740	0.740	49,371

← NewerPage 3 of 22 · 1,284 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.