Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 36.460 | 36.720 | 36.300 | 36.380 | 36.356 | 8,141 |
| 2024-05-13 | 37.160 | 37.160 | 36.280 | 36.320 | 36.296 | 170,419 |
| 2024-05-10 | 36.680 | 37.160 | 36.680 | 37.040 | 37.015 | 2,894 |
| 2024-05-08 | 35.920 | 36.300 | 35.620 | 36.258 | 36.234 | 21,244 |
| 2024-05-07 | 36.100 | 36.140 | 35.060 | 36.140 | 36.116 | 3,720 |
| 2024-05-03 | 36.120 | 36.380 | 36.060 | 36.252 | 36.228 | 981 |
| 2024-05-02 | 35.340 | 36.080 | 35.340 | 35.740 | 35.717 | 2,124 |
| 2024-04-30 | 36.220 | 36.360 | 35.860 | 36.164 | 36.140 | 5,035 |
| 2024-04-29 | 36.060 | 36.260 | 35.940 | 36.165 | 36.141 | 3,794 |
| 2024-04-26 | 35.940 | 36.199 | 35.739 | 36.199 | 36.175 | 19,934 |
| 2024-04-25 | 35.900 | 35.900 | 35.180 | 35.693 | 35.670 | 19,863 |
| 2024-04-24 | 35.940 | 36.000 | 35.460 | 35.739 | 35.715 | 28,474 |
| 2024-04-23 | 35.160 | 35.820 | 35.160 | 35.691 | 35.668 | 32,053 |
| 2024-04-22 | 35.000 | 35.140 | 34.700 | 34.937 | 34.913 | 29,360 |
| 2024-04-19 | 34.380 | 34.800 | 34.280 | 34.523 | 34.500 | 193,661 |
| 2024-04-18 | 35.220 | 35.220 | 34.680 | 34.755 | 34.731 | 33,732 |
| 2024-04-17 | 35.120 | 35.500 | 34.900 | 35.380 | 35.356 | 228,792 |
| 2024-04-16 | 35.740 | 35.740 | 34.760 | 34.780 | 34.757 | 13,084 |
| 2024-04-15 | 35.240 | 35.920 | 35.060 | 35.816 | 35.793 | 95,620 |
| 2024-04-12 | 35.440 | 35.640 | 34.960 | 35.040 | 35.017 | 17,742 |
| 2024-04-11 | 35.000 | 35.160 | 34.601 | 35.060 | 35.037 | 38,490 |
| 2024-04-10 | 35.060 | 35.240 | 34.680 | 34.980 | 34.957 | 66,240 |
| 2024-04-09 | 35.100 | 35.320 | 34.960 | 34.960 | 34.937 | 116,306 |
| 2024-04-08 | 34.620 | 35.080 | 34.598 | 35.049 | 35.026 | 21,836 |
| 2024-04-05 | 33.800 | 34.300 | 33.631 | 34.300 | 34.277 | 34,239 |
| 2024-04-04 | 34.040 | 34.197 | 33.740 | 34.020 | 33.997 | 54,410 |
| 2024-04-03 | 33.520 | 33.920 | 32.840 | 33.596 | 33.573 | 29,025 |
| 2024-04-02 | 34.000 | 34.140 | 33.600 | 33.907 | 33.885 | 208,675 |
| 2024-03-28 | 32.840 | 33.780 | 32.840 | 33.780 | 33.758 | 686,459 |
| 2024-03-27 | 33.400 | 34.640 | 33.056 | 33.720 | 33.698 | 178,480 |
| 2024-03-26 | 32.200 | 32.327 | 32.100 | 32.327 | 32.306 | 11,398 |
| 2024-03-25 | 32.140 | 32.400 | 32.040 | 32.110 | 32.088 | 17,397 |
| 2024-03-22 | 32.260 | 32.420 | 31.840 | 31.863 | 31.842 | 18,769 |
| 2024-03-21 | 31.800 | 32.060 | 31.640 | 32.057 | 32.035 | 14,306 |
| 2024-03-20 | 31.860 | 32.140 | 31.740 | 31.769 | 31.747 | 8,209 |
| 2024-03-19 | 31.540 | 31.840 | 31.500 | 31.691 | 31.670 | 24,867 |
| 2024-03-18 | 31.160 | 31.160 | 30.920 | 31.068 | 31.047 | 16,166 |
| 2024-03-15 | 30.920 | 31.180 | 30.700 | 31.057 | 31.036 | 58,499 |
| 2024-03-14 | 31.220 | 31.500 | 30.900 | 30.948 | 30.927 | 49,608 |
| 2024-03-13 | 30.520 | 31.020 | 30.520 | 30.966 | 30.945 | 24,292 |
| 2024-03-12 | 30.500 | 30.880 | 30.200 | 30.578 | 30.558 | 17,200 |
| 2024-03-11 | 30.100 | 30.500 | 30.100 | 30.401 | 30.381 | 8,174 |
| 2024-03-08 | 30.120 | 30.380 | 30.060 | 30.157 | 30.137 | 64,289 |
| 2024-03-07 | 29.780 | 29.980 | 29.700 | 29.850 | 29.830 | 6,096 |
| 2024-03-06 | 30.040 | 30.260 | 30.000 | 30.146 | 30.125 | 4,961 |
| 2024-03-05 | 30.320 | 30.540 | 30.140 | 30.200 | 30.180 | 6,947 |
| 2024-03-04 | 30.340 | 30.523 | 30.260 | 30.361 | 30.341 | 17,822 |
| 2024-03-01 | 30.060 | 30.140 | 29.720 | 29.877 | 29.857 | 18,882 |
| 2024-02-29 | 29.640 | 29.802 | 29.400 | 29.800 | 29.780 | 19,386 |
| 2024-02-28 | 28.980 | 29.460 | 28.880 | 29.400 | 29.380 | 18,488 |
| 2024-02-27 | 29.400 | 29.560 | 29.160 | 29.333 | 29.314 | 25,344 |
| 2024-02-26 | 29.460 | 29.540 | 29.380 | 29.493 | 29.473 | 16,156 |
| 2024-02-23 | 29.600 | 29.640 | 29.280 | 29.405 | 29.386 | 14,862 |
| 2024-02-22 | 29.180 | 29.658 | 28.620 | 29.560 | 29.540 | 180,033 |
| 2024-02-21 | 28.680 | 28.720 | 28.340 | 28.511 | 28.492 | 25,746 |
| 2024-02-20 | 28.840 | 28.860 | 28.660 | 28.720 | 28.701 | 23,322 |
| 2024-02-19 | 29.180 | 29.224 | 28.840 | 28.940 | 28.921 | 26,221 |
| 2024-02-16 | 29.100 | 29.320 | 28.990 | 29.305 | 29.286 | 5,994 |
| 2024-02-15 | 29.040 | 29.121 | 28.811 | 29.120 | 29.101 | 4,402 |
| 2024-02-14 | 28.640 | 28.880 | 28.500 | 28.785 | 28.766 | 24,776 |
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.