Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	84.650	86.550	84.650	85.400	85.385	541,426
2026-04-23	83.900	86.500	81.800	84.351	84.337	85,169
2026-04-22	81.700	85.900	81.700	83.888	83.873	26,639
2026-04-21	82.200	82.400	80.650	81.617	81.603	22,401
2026-04-20	82.900	83.200	81.200	81.848	81.834	72,171
2026-04-17	80.700	84.200	78.600	82.678	82.663	8,526
2026-04-16	80.100	80.800	79.700	80.352	80.338	123,935
2026-04-15	81.000	81.400	79.300	79.658	79.644	47,064
2026-04-14	80.850	82.300	79.350	81.508	81.494	42,233
2026-04-13	80.150	80.950	79.500	80.950	80.936	93,397
2026-04-10	80.000	80.150	78.350	79.583	79.569	19,537
2026-04-09	78.000	79.750	76.200	79.107	79.093	111,208
2026-04-08	77.700	79.012	76.500	77.643	77.629	235,654
2026-04-07	74.050	76.000	72.650	74.411	74.398	25,078
2026-04-02	72.100	75.200	72.100	73.674	73.661	23,978
2026-04-01	73.650	75.000	73.300	74.237	74.224	506,937
2026-03-31	70.000	72.400	69.200	70.289	70.276	28,390
2026-03-30	70.500	71.400	69.650	69.889	69.877	18,643
2026-03-27	74.550	75.150	69.350	69.919	69.907	30,059
2026-03-26	75.500	75.700	74.500	74.938	74.925	24,593
2026-03-25	75.900	76.650	75.650	75.950	75.937	20,533
2026-03-24	74.450	74.850	73.350	73.801	73.788	221,376
2026-03-23	72.750	76.600	71.400	75.289	75.276	19,818
2026-03-20	76.250	76.250	72.700	73.867	73.854	53,508
2026-03-19	79.000	79.200	75.450	77.013	77.000	99,284
2026-03-18	79.700	80.400	79.000	79.894	79.880	24,739
2026-03-17	76.400	78.855	76.000	76.213	76.200	105,008
2026-03-16	74.800	77.000	74.300	76.462	76.448	120,075
2026-03-13	75.000	76.400	74.450	74.489	74.476	16,318
2026-03-12	73.600	77.550	72.450	75.064	75.050	36,074
2026-03-11	67.200	68.050	66.150	66.340	66.329	13,053
2026-03-10	67.750	68.250	67.150	67.340	67.328	110,389
2026-03-09	64.900	66.550	63.800	65.251	65.240	8,077
2026-03-06	70.300	70.300	66.950	68.801	68.789	19,282
2026-03-05	71.800	72.000	69.900	70.351	70.339	6,280
2026-03-04	71.000	71.950	70.500	71.468	71.456	22,088
2026-03-03	73.200	74.550	70.950	71.339	71.327	20,362
2026-03-02	72.500	74.900	71.900	73.311	73.298	25,601
2026-02-27	72.925	73.500	71.000	71.401	71.389	7,986
2026-02-26	73.650	73.975	71.650	73.110	73.097	16,409
2026-02-25	73.450	74.400	73.100	73.595	73.582	71,842
2026-02-24	73.200	73.600	71.000	72.734	72.722	17,187
2026-02-23	73.750	74.250	72.200	72.211	72.198	9,231
2026-02-20	74.300	74.750	73.825	74.739	74.726	6,069
2026-02-19	73.650	73.900	73.250	73.500	73.487	209,896
2026-02-18	73.500	75.700	73.450	74.313	74.300	79,892
2026-02-17	71.950	73.300	71.000	71.471	71.459	13,879
2026-02-16	71.475	72.000	69.700	71.504	71.492	165,013
2026-02-13	70.650	71.675	69.200	71.154	71.142	8,840
2026-02-12	73.400	74.750	70.450	71.284	71.272	48,411
2026-02-11	72.300	73.350	71.850	72.484	72.472	44,494
2026-02-10	73.900	74.000	72.400	73.028	73.015	5,423
2026-02-09	73.100	74.700	72.900	74.039	74.026	10,228
2026-02-06	71.600	73.000	71.250	71.601	71.589	71,100
2026-02-05	70.750	73.150	70.750	71.734	71.721	102,233
2026-02-04	74.800	74.800	71.239	71.251	71.239	9,745
2026-02-03	74.950	75.400	74.000	74.534	74.521	41,016
2026-02-02	72.950	74.250	72.400	73.965	73.952	170,565
2026-01-30	72.650	74.625	72.600	73.795	73.782	9,063
2026-01-29	72.000	73.350	71.500	72.539	72.527	36,751

← NewerPage 3 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.