Acanthe Développement historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.500	0.500	0.481	0.481	0.272	22,488
2021-12-08	0.500	0.500	0.482	0.482	0.272	7,350
2021-12-07	0.480	0.492	0.480	0.492	0.278	16,810
2021-12-06	0.508	0.508	0.492	0.492	0.278	12,073
2021-12-03	0.504	0.504	0.504	0.504	0.285	50
2021-12-02	0.500	0.510	0.480	0.506	0.286	34,808
2021-12-01	0.518	0.518	0.480	0.504	0.285	52,644
2021-11-30	0.510	0.518	0.500	0.518	0.293	9,677
2021-11-29	0.510	0.516	0.510	0.510	0.288	23,402
2021-11-26	0.512	0.520	0.500	0.510	0.288	85,211
2021-11-25	0.522	0.522	0.518	0.522	0.295	12,015
2021-11-24	0.528	0.534	0.520	0.520	0.294	3,043
2021-11-23	0.520	0.528	0.518	0.518	0.293	6,051
2021-11-22	0.530	0.530	0.520	0.520	0.294	25,894
2021-11-19	0.536	0.536	0.520	0.528	0.298	43,062
2021-11-18	0.526	0.544	0.526	0.536	0.303	27,722
2021-11-17	0.530	0.530	0.522	0.522	0.295	2,052
2021-11-16	0.530	0.530	0.520	0.520	0.294	10,707
2021-11-15	0.530	0.530	0.520	0.530	0.299	34,818
2021-11-12	0.528	0.534	0.528	0.530	0.299	15,497
2021-11-11	0.524	0.530	0.520	0.522	0.295	23,076
2021-11-10	0.522	0.522	0.522	0.522	0.295	2,031
2021-11-09	0.532	0.532	0.514	0.520	0.294	15,754
2021-11-08	0.516	0.528	0.516	0.520	0.294	23,519
2021-11-05	0.530	0.530	0.520	0.520	0.294	35,931
2021-11-04	0.522	0.530	0.522	0.530	0.299	18,177
2021-11-03	0.528	0.530	0.522	0.530	0.299	27,922
2021-11-02	0.524	0.530	0.524	0.530	0.299	21,679
2021-11-01	0.532	0.532	0.520	0.530	0.299	23,379
2021-10-29	0.530	0.530	0.524	0.524	0.296	6,676
2021-10-28	0.530	0.538	0.530	0.536	0.303	11,475
2021-10-27	0.510	0.526	0.510	0.526	0.297	26,156
2021-10-26	0.528	0.530	0.512	0.512	0.289	13,425

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.