Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	23.960	24.300	23.960	24.135	24.119	44,614
2023-11-14	23.260	23.805	23.258	23.720	23.704	15,011
2023-11-13	23.360	23.420	23.200	23.300	23.285	32,783
2023-11-10	23.020	23.260	22.980	23.200	23.185	143,910
2023-11-09	22.660	23.080	22.660	22.976	22.961	31,059
2023-11-08	22.180	22.700	22.180	22.660	22.645	13,621
2023-11-07	22.120	22.380	22.120	22.340	22.325	22,364
2023-11-06	22.620	22.620	22.220	22.300	22.285	27,955
2023-11-03	22.480	22.780	22.480	22.593	22.578	45,481
2023-11-02	22.400	22.660	22.360	22.517	22.502	32,483
2023-11-01	22.160	22.200	22.080	22.182	22.167	10,225
2023-10-31	21.980	22.440	21.980	22.140	22.125	20,849
2023-10-30	21.520	21.980	21.520	21.900	21.885	5,718
2023-10-27	21.600	21.760	21.360	21.420	21.406	45,426
2023-10-26	22.100	22.100	21.460	21.773	21.758	108,593
2023-10-25	22.660	22.700	22.040	22.302	22.287	276,251
2023-10-24	22.700	22.980	22.460	22.760	22.745	20,884
2023-10-23	22.800	22.980	22.540	22.720	22.705	26,329
2023-10-20	23.620	23.640	22.780	22.880	22.865	42,869
2023-10-19	23.460	23.800	23.460	23.656	23.640	38,665
2023-10-18	22.960	23.620	22.800	23.490	23.475	56,098
2023-10-17	23.500	23.900	23.500	23.672	23.656	71,204
2023-10-16	23.500	23.680	23.500	23.660	23.644	29,144
2023-10-13	23.760	23.920	23.540	23.597	23.581	39,772
2023-10-12	23.780	24.140	23.759	23.844	23.828	42,450
2023-10-11	23.480	23.810	23.480	23.780	23.764	20,045
2023-10-10	23.020	23.760	23.020	23.402	23.386	32,170
2023-10-09	22.880	23.082	22.720	22.900	22.885	18,178
2023-10-06	22.580	22.924	22.580	22.742	22.727	18,318
2023-10-05	22.860	22.860	22.580	22.686	22.671	17,798
2023-10-04	23.000	23.100	22.680	22.911	22.896	32,711
2023-10-03	23.300	23.420	23.080	23.102	23.087	22,891
2023-10-02	23.760	23.860	23.380	23.505	23.489	1,012,759
2023-09-29	23.760	24.160	23.760	23.779	23.763	20,772
2023-09-28	23.440	23.900	23.440	23.696	23.681	19,529
2023-09-27	22.980	23.680	22.920	23.390	23.374	1,049,560
2023-09-26	23.680	23.680	23.160	23.179	23.163	19,136
2023-09-25	23.560	23.780	23.560	23.671	23.655	28,158
2023-09-22	23.480	23.700	23.360	23.660	23.644	1,367,197
2023-09-21	23.940	24.080	23.700	23.740	23.724	33,580
2023-09-20	23.480	24.160	23.420	24.020	24.004	26,914
2023-09-19	23.120	23.505	23.120	23.434	23.418	28,920
2023-09-18	23.520	23.660	23.040	23.200	23.185	80,282
2023-09-15	23.560	23.940	23.560	23.720	23.704	596,948
2023-09-14	23.640	23.720	23.360	23.545	23.530	71,355
2023-09-13	23.860	23.911	23.620	23.620	23.604	52,028
2023-09-12	23.800	24.160	23.800	23.960	23.944	43,437
2023-09-11	23.660	24.020	23.620	23.940	23.924	15,947
2023-09-08	23.680	23.740	23.360	23.514	23.498	44,046
2023-09-07	23.700	23.860	23.440	23.605	23.590	77,363
2023-09-06	23.240	23.880	23.220	23.648	23.633	45,378
2023-09-05	22.900	23.881	22.780	23.407	23.392	157,908
2023-09-04	23.720	23.840	23.400	23.640	23.624	33,177
2023-09-01	23.820	24.060	23.440	23.440	23.424	11,466
2023-08-31	24.000	24.120	23.760	24.100	24.084	96,175
2023-08-30	23.960	23.980	23.820	23.820	23.804	15,092
2023-08-29	23.960	24.000	23.660	23.935	23.919	70,352
2023-08-25	23.360	23.720	23.120	23.460	23.444	66,078
2023-08-24	23.300	23.420	23.100	23.120	23.105	4,717
2023-08-23	23.400	23.400	23.117	23.120	23.105	13,430

← NewerPage 13 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.