Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	22.740	23.320	22.740	23.300	23.285	27,425
2023-08-21	23.000	23.080	22.860	22.860	22.845	32,811
2023-08-18	22.800	22.960	22.760	22.960	22.945	35,832
2023-08-17	22.840	22.940	22.640	22.860	22.845	30,078
2023-08-16	22.800	22.920	22.800	22.860	22.845	219,460
2023-08-15	22.900	22.960	22.760	22.880	22.865	20,431
2023-08-14	22.840	23.000	22.840	22.960	22.945	38,714
2023-08-11	22.960	23.140	22.880	23.015	23.000	203,330
2023-08-10	22.740	23.000	22.740	22.880	22.865	287,029
2023-08-09	22.860	22.900	22.600	22.760	22.745	18,334
2023-08-08	22.680	22.840	22.620	22.740	22.725	101,225
2023-08-07	22.860	22.900	22.700	22.800	22.785	305,086
2023-08-04	22.760	22.880	22.620	22.880	22.865	121,584
2023-08-03	22.700	22.960	22.580	22.659	22.644	394,993
2023-08-02	22.760	22.760	22.460	22.760	22.745	28,208
2023-07-31	23.100	23.128	22.840	22.900	22.885	20,840
2023-07-28	23.320	23.320	23.080	23.180	23.165	106,435
2023-07-27	23.320	23.460	23.220	23.322	23.307	119,718
2023-07-26	23.200	24.460	23.200	23.300	23.285	214,337
2023-07-25	22.120	23.382	21.900	22.600	22.585	221,585
2023-07-24	21.100	21.200	21.060	21.180	21.166	33,352
2023-07-21	21.240	21.280	20.998	21.100	21.086	20,166
2023-07-20	21.260	21.280	21.180	21.280	21.266	15,012
2023-07-19	21.420	21.460	21.260	21.320	21.306	13,402
2023-07-18	21.400	21.540	21.380	21.420	21.406	29,747
2023-07-17	21.500	21.500	21.220	21.340	21.326	19,301
2023-07-14	21.480	21.580	21.420	21.560	21.546	8,148
2023-07-13	21.460	21.580	21.440	21.500	21.486	26,885
2023-07-12	21.640	21.680	21.420	21.520	21.506	249,325
2023-07-11	21.300	21.680	21.220	21.481	21.467	22,704
2023-07-10	20.900	20.920	20.760	20.800	20.786	10,976
2023-07-07	20.800	20.960	20.782	20.900	20.886	1,501
2023-07-06	21.020	21.120	20.840	20.955	20.941	21,730
2023-07-05	21.280	21.300	21.059	21.120	21.106	152,355
2023-07-04	21.280	21.320	21.140	21.320	21.306	17,762
2023-07-03	21.400	21.460	21.160	21.160	21.146	8,662
2023-06-30	21.300	21.440	21.280	21.420	21.406	12,268
2023-06-29	21.460	21.600	21.220	21.302	21.288	165,165
2023-06-28	21.480	21.640	21.420	21.540	21.526	32,495
2023-06-27	21.400	21.600	21.400	21.460	21.446	26,280
2023-06-26	21.220	21.560	21.200	21.442	21.427	10,930
2023-06-23	21.340	21.579	21.300	21.500	21.486	7,899
2023-06-22	21.920	21.920	21.463	21.463	21.448	22,288
2023-06-21	21.740	22.020	21.700	22.002	21.988	14,153
2023-06-20	21.940	21.940	21.820	21.867	21.852	6,156
2023-06-19	22.120	22.120	21.960	22.099	22.085	4,297
2023-06-16	22.080	22.120	22.060	22.093	22.078	40,948
2023-06-15	22.100	22.120	21.920	22.060	22.045	35,956
2023-06-14	22.180	22.186	22.040	22.040	22.025	171,741
2023-06-13	22.400	22.400	22.130	22.140	22.125	13,981
2023-06-12	22.100	22.200	22.020	22.094	22.079	26,491
2023-06-09	22.040	22.100	22.040	22.099	22.085	8,536
2023-06-08	22.000	22.038	21.880	21.884	21.870	23,473
2023-06-07	22.080	22.120	21.960	22.043	22.029	634,923
2023-06-06	22.080	22.120	22.013	22.013	21.998	3,162
2023-06-05	22.080	22.209	22.060	22.209	22.195	5,112
2023-06-02	22.000	22.154	22.000	22.073	22.058	1,493
2023-06-01	21.960	22.129	21.960	22.061	22.046	14,144
2023-05-31	22.140	22.200	21.956	21.956	21.941	178,539
2023-05-30	22.360	22.460	21.996	22.023	22.009	78,243

← NewerPage 14 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.