Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	22.870	23.050	22.400	22.560	22.538	13,280
2023-02-23	22.550	22.874	22.520	22.775	22.753	10,459
2023-02-22	22.080	22.610	22.050	22.544	22.522	7,251
2023-02-21	22.330	22.380	22.200	22.339	22.318	10,382
2023-02-20	22.280	22.520	22.130	22.472	22.450	10,447
2023-02-17	22.020	22.430	22.000	22.050	22.028	29,507
2023-02-16	22.510	22.550	22.267	22.424	22.402	5,966
2023-02-15	21.750	22.382	21.750	22.259	22.237	16,868
2023-02-14	21.470	21.960	21.460	21.880	21.858	9,449
2023-02-13	21.340	21.830	21.300	21.816	21.794	6,242
2023-02-10	21.360	21.540	21.210	21.444	21.423	2,118
2023-02-09	21.840	21.860	21.550	21.772	21.751	26,477
2023-02-08	21.320	21.386	21.208	21.310	21.289	12,078
2023-02-07	21.370	21.370	21.180	21.230	21.209	4,487
2023-02-06	21.430	21.640	21.420	21.520	21.499	2,242
2023-02-03	21.520	21.520	21.300	21.349	21.328	3,826
2023-02-02	21.680	21.760	21.500	21.500	21.479	22,120
2023-02-01	21.500	21.720	21.500	21.660	21.639	5,086
2023-01-31	21.680	21.680	21.510	21.588	21.566	10,882
2023-01-30	21.600	21.684	21.600	21.684	21.663	2,478
2023-01-27	21.610	21.670	21.528	21.580	21.559	2,828
2023-01-26	21.510	21.690	21.448	21.448	21.427	521
2023-01-25	21.630	21.866	21.440	21.866	21.845	5,963
2023-01-24	22.100	22.190	21.700	21.700	21.679	1,536
2023-01-23	21.860	22.090	21.770	21.795	21.774	8,961
2023-01-20	21.650	22.040	21.630	21.768	21.747	16,221
2023-01-19	21.600	21.600	21.357	21.357	21.337	9,010
2023-01-18	22.120	22.120	21.791	22.082	22.060	7,000
2023-01-17	22.480	22.480	22.110	22.289	22.268	14,856
2023-01-16	21.970	22.160	21.721	21.721	21.700	13,220
2023-01-13	21.700	22.126	21.600	21.810	21.789	13,119
2023-01-12	21.240	21.639	21.240	21.295	21.274	122,308
2023-01-11	20.670	21.305	20.480	21.237	21.216	24,366
2023-01-10	21.050	21.190	20.476	20.476	20.456	19,774
2023-01-09	21.840	21.840	20.810	21.090	21.069	16,330
2023-01-06	20.540	21.100	20.370	20.539	20.519	40,462
2023-01-05	20.010	20.698	19.755	20.320	20.300	12,551
2023-01-04	19.415	20.153	19.415	20.060	20.040	5,542
2023-01-03	19.195	19.340	19.186	19.340	19.321	12,310
2022-12-30	19.180	19.180	19.132	19.145	19.126	7,833
2022-12-29	18.980	19.265	18.975	19.135	19.116	14,932
2022-12-28	19.290	19.290	18.940	18.940	18.922	565
2022-12-23	19.140	19.180	18.900	19.068	19.049	7,422
2022-12-22	19.090	19.240	18.660	18.855	18.837	10,436
2022-12-21	19.105	19.245	19.045	19.185	19.166	21,304
2022-12-20	18.700	19.520	18.700	19.435	19.416	13,628

← NewerPage 16 of 16 · 946 trading days

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.