Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.500	0.550	0.496	0.529	0.529	2,811,472
2025-02-24	0.495	0.495	0.486	0.495	0.495	252,268
2025-02-21	0.476	0.495	0.476	0.495	0.495	171,823
2025-02-20	0.505	0.505	0.486	0.495	0.495	348,972
2025-02-19	0.504	0.515	0.497	0.500	0.500	442,321
2025-02-18	0.500	0.503	0.498	0.500	0.500	1,957,283
2025-02-17	0.504	0.505	0.500	0.500	0.500	66,931
2025-02-14	0.495	0.504	0.495	0.499	0.499	984,074
2025-02-13	0.506	0.526	0.488	0.492	0.492	497,053
2025-02-12	0.504	0.509	0.504	0.509	0.509	63,809
2025-02-11	0.500	0.515	0.500	0.504	0.504	154,657
2025-02-10	0.510	0.510	0.490	0.503	0.503	239,876
2025-02-07	0.506	0.510	0.502	0.506	0.506	181,011
2025-02-06	0.522	0.526	0.490	0.503	0.503	408,170
2025-02-05	0.524	0.526	0.522	0.522	0.522	59,200
2025-02-04	0.540	0.540	0.522	0.523	0.523	142,755
2025-02-03	0.540	0.540	0.529	0.535	0.535	120,173
2025-01-31	0.549	0.549	0.537	0.537	0.537	384,123
2025-01-30	0.550	0.555	0.543	0.550	0.550	221,000
2025-01-29	0.550	0.555	0.546	0.549	0.549	110,402
2025-01-28	0.550	0.560	0.543	0.550	0.550	134,790
2025-01-27	0.540	0.560	0.534	0.549	0.549	586,674
2025-01-24	0.542	0.542	0.537	0.537	0.537	67,024
2025-01-23	0.540	0.545	0.533	0.534	0.534	117,250
2025-01-22	0.545	0.547	0.539	0.539	0.539	95,196
2025-01-21	0.540	0.547	0.533	0.539	0.539	158,221
2025-01-20	0.550	0.550	0.534	0.539	0.539	128,802
2025-01-17	0.545	0.550	0.541	0.541	0.541	166,496
2025-01-16	0.550	0.555	0.545	0.545	0.545	82,434
2025-01-15	0.550	0.556	0.542	0.548	0.548	181,554
2025-01-14	0.551	0.562	0.550	0.551	0.551	113,685
2025-01-13	0.551	0.564	0.551	0.551	0.551	91,854
2025-01-10	0.567	0.568	0.551	0.551	0.551	129,669
2025-01-09	0.570	0.574	0.564	0.564	0.564	121,763
2025-01-08	0.577	0.579	0.566	0.570	0.570	74,519
2025-01-07	0.579	0.579	0.567	0.578	0.578	303,953
2025-01-06	0.572	0.581	0.563	0.567	0.567	213,349
2025-01-03	0.579	0.579	0.571	0.571	0.571	39,267
2025-01-02	0.569	0.576	0.569	0.570	0.570	166,489
2024-12-31	0.560	0.570	0.560	0.568	0.568	58,097
2024-12-30	0.564	0.578	0.560	0.560	0.560	128,215
2024-12-27	0.572	0.572	0.561	0.564	0.564	238,000
2024-12-24	0.564	0.572	0.557	0.572	0.572	86,885
2024-12-23	0.570	0.570	0.552	0.556	0.556	87,413
2024-12-20	0.550	0.567	0.541	0.552	0.552	153,790
2024-12-19	0.551	0.558	0.546	0.550	0.550	161,295
2024-12-18	0.560	0.565	0.552	0.559	0.559	75,204
2024-12-17	0.569	0.569	0.552	0.561	0.561	65,439
2024-12-16	0.574	0.575	0.554	0.554	0.554	119,233
2024-12-13	0.585	0.585	0.570	0.575	0.575	138,624
2024-12-12	0.595	0.595	0.580	0.585	0.585	109,083
2024-12-11	0.590	0.600	0.578	0.594	0.594	363,890
2024-12-10	0.589	0.589	0.571	0.576	0.576	43,963
2024-12-09	0.589	0.590	0.583	0.586	0.586	65,871
2024-12-06	0.588	0.593	0.574	0.582	0.582	170,531
2024-12-05	0.578	0.589	0.577	0.585	0.585	58,410
2024-12-04	0.577	0.586	0.577	0.585	0.585	22,650
2024-12-03	0.590	0.591	0.577	0.577	0.577	101,783
2024-12-02	0.590	0.594	0.579	0.585	0.585	66,018
2024-11-29	0.580	0.590	0.577	0.580	0.580	71,406

← NewerPage 8 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.