Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	22.160	22.300	22.060	22.300	22.285	708,841
2023-05-25	22.200	22.200	22.120	22.120	22.105	3,359
2023-05-24	22.340	22.340	22.210	22.220	22.205	6,168
2023-05-23	22.400	22.660	22.300	22.554	22.539	13,906
2023-05-22	23.360	23.360	23.200	23.311	23.288	8,227
2023-05-19	23.200	23.700	23.140	23.480	23.457	5,998
2023-05-17	23.160	23.280	23.040	23.105	23.082	7,724
2023-05-16	23.080	23.205	23.080	23.100	23.077	7,164
2023-05-15	23.220	23.500	23.000	23.120	23.097	473,314
2023-05-12	23.340	23.400	23.292	23.400	23.377	18,674
2023-05-11	23.220	23.340	23.060	23.142	23.120	19,556
2023-05-10	23.400	23.588	23.340	23.461	23.438	266,238
2023-05-09	23.420	23.540	23.311	23.340	23.317	15,560
2023-05-05	22.580	22.902	22.580	22.726	22.703	12,186
2023-05-04	22.720	22.940	22.621	22.746	22.724	16,036
2023-05-03	22.600	22.820	22.260	22.705	22.682	7,866
2023-05-02	22.520	22.780	22.201	22.261	22.239	19,434
2023-04-28	22.880	22.880	21.820	22.003	21.981	460,308
2023-04-27	22.040	22.480	22.040	22.391	22.369	13,838
2023-04-26	22.400	22.500	21.820	22.015	21.994	10,315
2023-04-25	22.060	22.400	22.060	22.203	22.181	22,622
2023-04-24	22.000	22.190	21.953	22.162	22.141	18,088
2023-04-21	21.540	21.937	21.540	21.800	21.778	252,855
2023-04-20	21.620	22.040	21.600	21.816	21.795	76,388
2023-04-19	21.560	21.560	21.267	21.540	21.519	16,874
2023-04-18	21.720	21.820	21.702	21.742	21.721	10,707
2023-04-17	22.160	22.160	21.320	21.685	21.664	32,619
2023-04-14	21.140	22.004	21.140	21.835	21.814	36,760
2023-04-13	21.360	21.400	20.942	20.958	20.937	14,456
2023-04-12	20.660	20.960	20.640	20.692	20.671	23,507
2023-04-11	20.840	20.840	20.740	20.777	20.757	13,036
2023-04-06	20.700	20.860	20.686	20.778	20.757	8,819
2023-04-05	21.180	21.260	20.862	20.973	20.953	15,749
2023-04-04	21.460	21.480	21.355	21.363	21.342	36,151
2023-04-03	21.100	21.181	20.860	21.159	21.139	21,094
2023-03-31	21.200	21.730	21.200	21.433	21.412	19,157
2023-03-30	21.000	21.330	21.000	21.222	21.201	43,337
2023-03-29	21.960	21.960	21.130	21.471	21.450	77,240
2023-03-28	22.150	22.190	21.698	21.915	21.893	47,607
2023-03-27	22.023	22.445	21.918	22.028	22.006	91,474
2023-03-24	22.030	22.290	21.950	22.114	22.092	246,648
2023-03-23	22.460	22.792	22.320	22.655	22.633	6,577
2023-03-22	22.590	22.630	22.330	22.500	22.478	11,214
2023-03-21	22.390	22.690	22.390	22.465	22.443	12,970
2023-03-20	22.110	22.400	21.890	21.942	21.921	21,541
2023-03-17	22.500	22.500	22.120	22.423	22.401	66,897
2023-03-16	22.020	22.410	21.802	22.248	22.226	18,082
2023-03-15	22.310	22.310	21.600	21.610	21.589	16,066
2023-03-14	22.050	22.462	22.000	22.333	22.311	4,014
2023-03-13	22.520	22.520	21.800	22.120	22.098	7,262
2023-03-10	22.970	22.970	22.610	22.646	22.624	11,337
2023-03-09	23.000	23.401	23.000	23.382	23.359	18,651
2023-03-08	23.140	23.140	22.810	22.930	22.908	7,078
2023-03-07	23.300	23.300	23.040	23.067	23.044	23,664
2023-03-06	23.250	23.480	23.120	23.404	23.381	28,267
2023-03-03	23.090	23.210	22.759	23.097	23.074	10,398
2023-03-02	23.090	23.390	22.707	23.201	23.179	4,980
2023-03-01	23.100	23.290	22.876	23.201	23.178	14,523
2023-02-28	22.630	23.240	22.630	23.081	23.059	65,333
2023-02-27	22.320	22.710	22.320	22.617	22.595	8,224

← NewerPage 15 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.