Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.589	0.594	0.565	0.574	0.574	503,365
2025-05-22	0.586	0.589	0.568	0.580	0.580	131,986
2025-05-21	0.570	0.589	0.570	0.586	0.586	355,001
2025-05-20	0.570	0.574	0.565	0.566	0.566	182,620
2025-05-19	0.560	0.580	0.560	0.565	0.565	281,628
2025-05-16	0.550	0.570	0.550	0.557	0.557	292,325
2025-05-15	0.548	0.558	0.548	0.550	0.550	147,035
2025-05-14	0.555	0.556	0.541	0.542	0.542	111,135
2025-05-13	0.560	0.560	0.543	0.550	0.550	95,801
2025-05-12	0.558	0.560	0.543	0.560	0.560	245,980
2025-05-09	0.540	0.560	0.540	0.548	0.548	324,898
2025-05-08	0.545	0.545	0.537	0.543	0.543	215,054
2025-05-07	0.581	0.585	0.533	0.544	0.544	524,277
2025-05-06	0.560	0.580	0.554	0.575	0.575	322,203
2025-05-05	0.542	0.560	0.539	0.560	0.560	178,208
2025-05-02	0.530	0.540	0.530	0.540	0.540	131,769
2025-04-30	0.539	0.539	0.530	0.532	0.532	99,946
2025-04-29	0.538	0.539	0.529	0.535	0.535	43,150
2025-04-28	0.531	0.539	0.530	0.538	0.538	119,480
2025-04-25	0.540	0.541	0.532	0.536	0.536	65,599
2025-04-24	0.535	0.536	0.528	0.536	0.536	109,618
2025-04-23	0.538	0.543	0.530	0.539	0.539	128,900
2025-04-22	0.530	0.539	0.530	0.538	0.538	48,812
2025-04-17	0.538	0.538	0.531	0.531	0.531	35,853
2025-04-16	0.530	0.538	0.530	0.538	0.538	68,424
2025-04-15	0.540	0.540	0.528	0.530	0.530	112,885
2025-04-14	0.543	0.543	0.531	0.539	0.539	25,198
2025-04-11	0.536	0.545	0.536	0.538	0.538	78,369
2025-04-10	0.543	0.550	0.536	0.536	0.536	133,419
2025-04-09	0.531	0.531	0.523	0.523	0.523	94,422
2025-04-08	0.531	0.541	0.523	0.531	0.531	207,699
2025-04-07	0.510	0.540	0.490	0.531	0.531	337,836
2025-04-04	0.525	0.539	0.525	0.530	0.530	81,292
2025-04-03	0.552	0.552	0.530	0.530	0.530	173,027
2025-04-02	0.541	0.570	0.541	0.558	0.558	309,236
2025-04-01	0.529	0.564	0.528	0.551	0.551	608,042
2025-03-31	0.522	0.528	0.520	0.520	0.520	146,210
2025-03-28	0.545	0.545	0.530	0.535	0.535	77,386
2025-03-27	0.547	0.547	0.541	0.542	0.542	48,056
2025-03-26	0.540	0.549	0.540	0.543	0.543	267,538
2025-03-25	0.540	0.546	0.531	0.540	0.540	136,708
2025-03-24	0.540	0.545	0.535	0.535	0.535	73,720
2025-03-21	0.540	0.545	0.536	0.538	0.538	64,751
2025-03-20	0.548	0.548	0.534	0.535	0.535	74,705
2025-03-19	0.540	0.550	0.530	0.550	0.550	392,824
2025-03-18	0.539	0.545	0.531	0.535	0.535	322,230
2025-03-17	0.540	0.540	0.518	0.539	0.539	289,098
2025-03-14	0.528	0.540	0.528	0.540	0.540	100,938
2025-03-13	0.526	0.537	0.513	0.527	0.527	63,387
2025-03-12	0.505	0.535	0.501	0.513	0.513	174,977
2025-03-11	0.531	0.534	0.504	0.518	0.518	114,318
2025-03-10	0.531	0.541	0.531	0.534	0.534	79,817
2025-03-07	0.522	0.546	0.520	0.535	0.535	235,165
2025-03-06	0.531	0.539	0.512	0.518	0.518	165,730
2025-03-05	0.526	0.542	0.526	0.532	0.532	72,599
2025-03-04	0.554	0.554	0.525	0.526	0.526	270,023
2025-03-03	0.559	0.559	0.550	0.553	0.553	141,340
2025-02-28	0.545	0.553	0.545	0.553	0.553	270,630
2025-02-27	0.545	0.552	0.543	0.549	0.549	219,407
2025-02-26	0.544	0.554	0.537	0.543	0.543	521,550

← NewerPage 7 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.