Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	28.680	28.740	28.323	28.500	28.481	13,830
2024-02-12	29.040	29.040	28.700	28.780	28.761	30,757
2024-02-09	29.000	29.080	28.877	28.880	28.861	27,452
2024-02-08	29.080	29.180	29.020	29.125	29.105	14,082
2024-02-07	29.340	29.440	28.800	28.820	28.801	13,705
2024-02-06	29.320	29.380	28.940	29.198	29.179	6,588
2024-02-05	29.000	29.220	29.000	29.047	29.027	16,261
2024-02-02	28.500	28.980	28.500	28.811	28.792	4,058
2024-02-01	27.680	28.260	27.680	28.040	28.021	72,762
2024-01-31	27.520	28.160	27.460	27.760	27.742	33,267
2024-01-30	27.200	27.600	27.200	27.583	27.564	30,931
2024-01-29	27.220	27.340	27.180	27.200	27.182	22,713
2024-01-26	27.460	27.683	27.340	27.340	27.322	9,013
2024-01-25	27.540	27.780	27.540	27.747	27.729	24,157
2024-01-24	27.600	27.720	27.500	27.500	27.482	138,970
2024-01-23	27.400	27.620	27.400	27.560	27.542	15,990
2024-01-22	27.400	27.519	27.240	27.388	27.370	138,028
2024-01-19	27.260	27.380	27.020	27.167	27.148	44,741
2024-01-18	26.780	27.180	26.660	27.180	27.162	18,819
2024-01-17	26.060	26.940	26.060	26.694	26.676	48,665
2024-01-16	26.380	26.420	26.220	26.320	26.303	27,628
2024-01-15	26.900	26.900	26.000	26.314	26.296	43,868
2024-01-12	26.960	27.000	26.600	26.678	26.660	45,908
2024-01-11	27.460	27.560	26.680	26.756	26.738	45,051
2024-01-10	27.140	27.360	26.800	27.251	27.233	28,957
2024-01-09	26.840	27.360	26.800	27.279	27.261	127,756
2024-01-08	26.640	26.900	26.500	26.840	26.822	29,112
2024-01-05	26.200	26.880	26.023	26.586	26.569	33,986
2024-01-04	25.900	26.380	25.820	26.300	26.283	51,124
2024-01-03	26.220	26.220	25.760	25.820	25.803	35,183
2023-12-29	26.240	26.400	26.140	26.360	26.342	12,787
2023-12-28	26.400	26.660	26.080	26.340	26.323	20,998
2023-12-27	26.160	26.320	26.160	26.300	26.283	10,685
2023-12-22	25.800	26.120	25.800	25.829	25.812	20,158
2023-12-21	25.560	25.803	25.520	25.780	25.763	47,552
2023-12-20	25.400	25.680	25.160	25.577	25.560	36,787
2023-12-19	25.180	25.520	25.120	25.400	25.383	15,041
2023-12-18	25.440	25.520	25.260	25.294	25.277	16,012
2023-12-15	25.800	25.900	25.380	25.600	25.583	80,301
2023-12-14	25.480	25.660	25.378	25.378	25.361	243,760
2023-12-13	24.540	25.120	24.540	24.778	24.761	68,575
2023-12-12	24.520	24.760	24.420	24.600	24.584	28,976
2023-12-11	24.480	24.640	24.360	24.460	24.444	25,821
2023-12-08	24.080	24.540	24.080	24.333	24.317	50,187
2023-12-07	24.420	24.500	23.980	24.301	24.285	59,826
2023-12-06	25.180	25.180	24.440	24.569	24.552	59,789
2023-12-05	24.880	25.360	24.860	25.191	25.174	16,025
2023-12-04	25.020	25.160	24.780	24.977	24.961	20,133
2023-12-01	25.220	25.420	24.960	25.110	25.093	46,821
2023-11-30	25.160	25.200	25.040	25.160	25.143	65,777
2023-11-29	24.820	25.180	24.800	25.063	25.046	23,637
2023-11-28	24.640	24.880	24.460	24.712	24.695	28,075
2023-11-27	24.780	24.960	24.560	24.686	24.670	31,504
2023-11-24	24.660	24.740	24.560	24.641	24.624	14,135
2023-11-23	24.360	24.600	24.360	24.550	24.534	23,507
2023-11-22	24.180	24.440	24.180	24.220	24.204	71,867
2023-11-21	23.980	24.440	23.980	24.260	24.244	15,555
2023-11-20	24.200	24.300	23.900	24.046	24.030	32,477
2023-11-17	24.040	24.440	24.040	24.314	24.298	22,660
2023-11-16	24.240	24.400	23.980	23.985	23.969	33,333

← NewerPage 12 of 16 · 946 trading daysOlder →

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.