Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 42.200 | 42.200 | 41.720 | 41.860 | 41.842 | 1,263 |
| 2024-08-09 | 41.300 | 41.720 | 41.300 | 41.568 | 41.550 | 917 |
| 2024-08-08 | 41.060 | 41.260 | 40.400 | 40.662 | 40.644 | 3,002 |
| 2024-08-07 | 40.780 | 41.480 | 40.780 | 41.240 | 41.222 | 19,715 |
| 2024-08-06 | 40.880 | 41.000 | 39.840 | 40.300 | 40.283 | 81,184 |
| 2024-08-05 | 35.200 | 39.960 | 35.080 | 38.840 | 38.823 | 19,568 |
| 2024-08-02 | 42.120 | 42.380 | 40.480 | 40.940 | 40.922 | 6,769 |
| 2024-07-31 | 43.620 | 43.980 | 43.320 | 43.500 | 43.481 | 322 |
| 2024-07-29 | 43.300 | 43.300 | 42.780 | 42.960 | 42.941 | 2,464 |
| 2024-07-26 | 42.760 | 43.300 | 42.440 | 43.300 | 43.281 | 8,457 |
| 2024-07-25 | 41.060 | 42.820 | 41.040 | 42.800 | 42.782 | 3,444 |
| 2024-07-24 | 43.600 | 43.660 | 43.200 | 43.440 | 43.421 | 1,751 |
| 2024-07-23 | 43.600 | 43.840 | 43.280 | 43.830 | 43.811 | 2,374 |
| 2024-07-22 | 43.320 | 44.180 | 43.220 | 43.966 | 43.947 | 18,785 |
| 2024-07-19 | 43.500 | 43.500 | 42.620 | 42.800 | 42.782 | 4,143 |
| 2024-07-18 | 43.000 | 43.400 | 42.603 | 42.603 | 42.584 | 2,991 |
| 2024-07-17 | 41.840 | 42.740 | 40.500 | 42.305 | 42.287 | 10,406 |
| 2024-07-16 | 38.240 | 38.980 | 38.240 | 38.329 | 38.312 | 9,643 |
| 2024-07-15 | 38.620 | 38.840 | 38.271 | 38.740 | 38.723 | 3,794 |
| 2024-07-12 | 37.960 | 38.700 | 37.800 | 38.520 | 38.503 | 2,557 |
| 2024-07-11 | 37.780 | 38.060 | 37.500 | 37.832 | 37.816 | 3,216 |
| 2024-07-10 | 36.980 | 37.680 | 36.980 | 37.417 | 37.401 | 945 |
| 2024-07-09 | 37.200 | 37.420 | 36.940 | 37.020 | 37.004 | 4,842 |
| 2024-07-08 | 36.980 | 37.400 | 36.900 | 37.243 | 37.227 | 10,863 |
| 2024-07-05 | 36.840 | 37.020 | 36.800 | 36.900 | 36.884 | 2,764 |
| 2024-07-04 | 36.060 | 36.440 | 36.060 | 36.260 | 36.244 | 479 |
| 2024-07-03 | 35.700 | 36.140 | 35.700 | 35.860 | 35.845 | 1,087 |
| 2024-07-02 | 34.940 | 35.640 | 34.940 | 35.500 | 35.485 | 5,067 |
| 2024-07-01 | 35.600 | 35.740 | 34.880 | 35.100 | 35.085 | 11,344 |
| 2024-06-28 | 35.520 | 35.620 | 35.000 | 35.282 | 35.267 | 12,134 |
| 2024-06-27 | 35.400 | 35.660 | 35.340 | 35.447 | 35.431 | 3,023 |
| 2024-06-26 | 35.240 | 35.340 | 35.100 | 35.152 | 35.137 | 78,041 |
| 2024-06-25 | 35.240 | 35.340 | 34.860 | 35.196 | 35.181 | 115,604 |
| 2024-06-24 | 35.100 | 35.410 | 35.100 | 35.357 | 35.342 | 1,356 |
| 2024-06-21 | 35.900 | 35.900 | 35.080 | 35.270 | 35.255 | 3,513 |
| 2024-06-20 | 35.700 | 36.340 | 35.360 | 35.768 | 35.752 | 14,564 |
| 2024-06-19 | 35.880 | 35.880 | 35.320 | 35.500 | 35.485 | 1,767 |
| 2024-06-18 | 35.320 | 35.500 | 35.060 | 35.463 | 35.448 | 56,484 |
| 2024-06-17 | 34.980 | 34.980 | 34.560 | 34.769 | 34.754 | 2,310 |
| 2024-06-14 | 34.640 | 34.740 | 34.240 | 34.508 | 34.493 | 9,545 |
| 2024-06-13 | 35.140 | 35.360 | 34.680 | 34.935 | 34.919 | 4,571 |
| 2024-06-12 | 35.680 | 35.680 | 35.360 | 35.488 | 35.472 | 8,905 |
| 2024-06-11 | 35.960 | 35.960 | 35.160 | 35.180 | 35.165 | 4,708 |
| 2024-06-10 | 35.100 | 35.780 | 34.000 | 35.220 | 35.205 | 8,923 |
| 2024-06-07 | 36.300 | 36.560 | 36.040 | 36.170 | 36.154 | 830 |
| 2024-06-06 | 36.660 | 36.720 | 36.300 | 36.576 | 36.561 | 7,704 |
| 2024-06-05 | 35.940 | 36.400 | 35.340 | 36.072 | 36.056 | 6,555 |
| 2024-06-04 | 35.960 | 36.047 | 35.880 | 36.047 | 36.031 | 4,435 |
| 2024-06-03 | 36.800 | 36.820 | 35.960 | 36.170 | 36.154 | 5,858 |
| 2024-05-31 | 36.160 | 36.400 | 35.900 | 36.200 | 36.184 | 14,894 |
| 2024-05-30 | 35.700 | 36.480 | 35.700 | 36.380 | 36.364 | 139,699 |
| 2024-05-29 | 35.860 | 36.100 | 35.520 | 35.732 | 35.717 | 20,977 |
| 2024-05-28 | 36.620 | 36.720 | 36.200 | 36.483 | 36.467 | 7,627 |
| 2024-05-24 | 36.720 | 37.140 | 36.180 | 36.579 | 36.555 | 8,211 |
| 2024-05-23 | 37.040 | 37.840 | 37.020 | 37.481 | 37.456 | 13,640 |
| 2024-05-22 | 37.400 | 37.400 | 36.740 | 36.973 | 36.948 | 14,585 |
| 2024-05-21 | 37.480 | 37.480 | 37.060 | 37.192 | 37.167 | 4,998 |
| 2024-05-17 | 36.600 | 37.100 | 36.600 | 36.980 | 36.955 | 6,688 |
| 2024-05-16 | 37.340 | 37.560 | 36.660 | 36.660 | 36.636 | 4,787 |
| 2024-05-15 | 36.680 | 37.500 | 36.540 | 37.380 | 37.355 | 3,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0150 GBX |
| 2025-05-23 | 0.0125 GBX |
| 2024-05-28 | 0.0085 GBX |
| 2023-05-23 | 0.0073 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.