Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.689	0.700	0.685	0.695	0.695	127,738
2025-11-06	0.690	0.694	0.682	0.692	0.692	201,496
2025-11-05	0.693	0.693	0.675	0.690	0.690	68,858
2025-11-04	0.688	0.690	0.676	0.690	0.690	55,953
2025-11-03	0.694	0.694	0.680	0.689	0.689	77,577
2025-10-31	0.693	0.698	0.684	0.684	0.684	68,515
2025-10-30	0.701	0.703	0.692	0.692	0.692	103,002
2025-10-29	0.708	0.708	0.692	0.705	0.705	92,403
2025-10-28	0.728	0.728	0.696	0.706	0.706	151,393
2025-10-27	0.714	0.719	0.705	0.705	0.705	95,305
2025-10-24	0.718	0.718	0.705	0.714	0.714	94,220
2025-10-23	0.718	0.718	0.710	0.710	0.710	41,957
2025-10-22	0.719	0.729	0.711	0.715	0.715	105,737
2025-10-21	0.720	0.720	0.710	0.711	0.711	54,556
2025-10-20	0.709	0.718	0.702	0.718	0.718	161,978
2025-10-17	0.720	0.724	0.650	0.695	0.695	540,956
2025-10-16	0.728	0.728	0.720	0.720	0.720	113,420
2025-10-15	0.740	0.745	0.728	0.730	0.730	90,636
2025-10-14	0.741	0.748	0.732	0.732	0.732	92,236
2025-10-13	0.740	0.748	0.740	0.740	0.740	52,678
2025-10-10	0.752	0.754	0.739	0.740	0.740	124,227
2025-10-09	0.757	0.757	0.750	0.750	0.750	46,740
2025-10-08	0.757	0.757	0.750	0.757	0.757	95,774
2025-10-07	0.750	0.757	0.750	0.752	0.752	126,569
2025-10-06	0.755	0.760	0.750	0.752	0.752	141,802
2025-10-03	0.768	0.770	0.752	0.756	0.756	208,607
2025-10-02	0.770	0.770	0.760	0.768	0.768	72,919
2025-10-01	0.760	0.769	0.760	0.769	0.769	85,911
2025-09-30	0.765	0.770	0.760	0.762	0.762	120,629
2025-09-29	0.756	0.770	0.756	0.764	0.764	90,596
2025-09-26	0.776	0.780	0.756	0.760	0.760	240,954
2025-09-25	0.798	0.800	0.775	0.776	0.776	243,402
2025-09-24	0.785	0.800	0.770	0.790	0.790	605,652
2025-09-23	0.774	0.800	0.773	0.798	0.798	427,414
2025-09-22	0.750	0.774	0.746	0.772	0.772	270,405
2025-09-19	0.741	0.752	0.741	0.746	0.746	56,678
2025-09-18	0.736	0.749	0.736	0.742	0.742	132,362
2025-09-17	0.750	0.754	0.735	0.740	0.740	106,192
2025-09-16	0.750	0.750	0.742	0.750	0.750	46,528
2025-09-15	0.732	0.760	0.732	0.750	0.750	244,385
2025-09-12	0.737	0.750	0.730	0.731	0.731	222,571
2025-09-11	0.745	0.745	0.727	0.731	0.731	81,503
2025-09-10	0.740	0.745	0.725	0.729	0.729	111,442
2025-09-09	0.751	0.751	0.740	0.746	0.746	71,805
2025-09-08	0.760	0.763	0.745	0.751	0.751	208,361
2025-09-05	0.755	0.765	0.750	0.751	0.751	221,449
2025-09-04	0.740	0.753	0.737	0.742	0.742	163,963
2025-09-03	0.748	0.754	0.740	0.740	0.740	130,543
2025-09-02	0.744	0.748	0.729	0.748	0.748	297,706
2025-09-01	0.730	0.743	0.722	0.731	0.731	81,219
2025-08-29	0.730	0.737	0.730	0.730	0.730	58,905
2025-08-28	0.745	0.745	0.725	0.735	0.735	181,661
2025-08-27	0.710	0.749	0.706	0.749	0.749	508,051
2025-08-26	0.712	0.713	0.706	0.710	0.710	57,848
2025-08-25	0.705	0.710	0.702	0.710	0.710	102,194
2025-08-22	0.704	0.708	0.704	0.704	0.704	89,228
2025-08-21	0.702	0.708	0.702	0.704	0.704	77,459
2025-08-20	0.702	0.708	0.702	0.706	0.706	75,571
2025-08-19	0.710	0.710	0.702	0.702	0.702	38,196
2025-08-18	0.706	0.710	0.703	0.704	0.704	64,956

← NewerPage 5 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.