Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.710	0.715	0.705	0.707	0.707	126,540
2025-08-14	0.715	0.717	0.710	0.710	0.710	107,884
2025-08-13	0.718	0.720	0.717	0.719	0.719	99,028
2025-08-12	0.718	0.720	0.711	0.717	0.717	150,863
2025-08-11	0.712	0.720	0.710	0.710	0.710	128,691
2025-08-08	0.710	0.720	0.710	0.712	0.712	126,085
2025-08-07	0.709	0.714	0.698	0.710	0.710	104,534
2025-08-06	0.709	0.709	0.698	0.698	0.698	99,001
2025-08-05	0.707	0.711	0.698	0.709	0.709	127,859
2025-08-04	0.704	0.716	0.700	0.706	0.706	231,580
2025-08-01	0.701	0.708	0.694	0.708	0.708	404,135
2025-07-31	0.716	0.716	0.705	0.706	0.706	75,200
2025-07-30	0.708	0.720	0.702	0.710	0.710	106,645
2025-07-29	0.699	0.710	0.699	0.702	0.702	93,731
2025-07-28	0.705	0.707	0.697	0.700	0.700	118,866
2025-07-25	0.715	0.715	0.704	0.708	0.708	45,516
2025-07-24	0.710	0.712	0.704	0.710	0.710	105,905
2025-07-23	0.698	0.709	0.694	0.707	0.707	97,009
2025-07-22	0.715	0.715	0.692	0.692	0.692	159,964
2025-07-21	0.710	0.713	0.697	0.704	0.704	194,728
2025-07-18	0.710	0.719	0.710	0.710	0.710	91,956
2025-07-17	0.714	0.744	0.703	0.719	0.719	388,307
2025-07-16	0.697	0.714	0.692	0.708	0.708	212,707
2025-07-15	0.710	0.712	0.700	0.700	0.700	248,365
2025-07-14	0.698	0.709	0.698	0.708	0.708	150,825
2025-07-11	0.700	0.721	0.700	0.709	0.709	259,799
2025-07-10	0.705	0.717	0.696	0.698	0.698	349,595
2025-07-09	0.740	0.740	0.707	0.709	0.709	263,606
2025-07-08	0.737	0.742	0.720	0.727	0.727	260,913
2025-07-07	0.756	0.759	0.736	0.736	0.736	261,852
2025-07-04	0.750	0.757	0.739	0.750	0.750	313,159
2025-07-03	0.742	0.755	0.742	0.751	0.751	170,661
2025-07-02	0.750	0.753	0.720	0.740	0.740	596,003
2025-07-01	0.750	0.754	0.740	0.750	0.750	221,180
2025-06-30	0.754	0.760	0.745	0.750	0.750	258,670
2025-06-27	0.775	0.776	0.741	0.746	0.746	398,059
2025-06-26	0.737	0.775	0.737	0.768	0.768	557,431
2025-06-25	0.760	0.765	0.734	0.740	0.740	581,910
2025-06-24	0.710	0.759	0.710	0.748	0.748	1,125,823
2025-06-23	0.716	0.716	0.695	0.702	0.702	261,735
2025-06-20	0.699	0.725	0.694	0.720	0.720	345,868
2025-06-19	0.715	0.715	0.684	0.690	0.690	212,057
2025-06-18	0.703	0.710	0.700	0.700	0.700	130,547
2025-06-17	0.722	0.722	0.696	0.707	0.707	262,928
2025-06-16	0.720	0.728	0.707	0.722	0.722	233,169
2025-06-13	0.721	0.744	0.689	0.691	0.691	594,465
2025-06-12	0.753	0.753	0.729	0.729	0.729	245,119
2025-06-11	0.767	0.767	0.750	0.750	0.750	296,228
2025-06-10	0.786	0.794	0.750	0.762	0.762	483,030
2025-06-09	0.742	0.800	0.733	0.780	0.780	1,278,565
2025-06-06	0.699	0.740	0.699	0.733	0.733	507,270
2025-06-05	0.758	0.758	0.690	0.695	0.695	701,102
2025-06-04	0.760	0.765	0.736	0.750	0.750	488,086
2025-06-03	0.748	0.770	0.748	0.760	0.760	584,682
2025-06-02	0.719	0.770	0.714	0.747	0.747	1,085,786
2025-05-30	0.690	0.720	0.680	0.713	0.713	652,065
2025-05-29	0.710	0.710	0.668	0.682	0.682	670,837
2025-05-28	0.663	0.700	0.650	0.700	0.700	1,006,014
2025-05-27	0.592	0.648	0.586	0.643	0.643	759,011
2025-05-26	0.580	0.592	0.580	0.590	0.590	158,303

← NewerPage 6 of 22 · 1,281 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.