Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 72.100 | 72.900 | 70.850 | 71.373 | 71.361 | 49,807 |
| 2026-01-27 | 70.100 | 72.000 | 69.650 | 70.501 | 70.489 | 219,996 |
| 2026-01-26 | 70.300 | 70.800 | 69.800 | 70.352 | 70.340 | 33,297 |
| 2026-01-23 | 69.600 | 70.425 | 68.800 | 69.682 | 69.670 | 17,033 |
| 2026-01-22 | 69.150 | 70.700 | 69.150 | 70.275 | 70.263 | 48,670 |
| 2026-01-21 | 68.000 | 69.200 | 67.475 | 68.650 | 68.638 | 31,232 |
| 2026-01-20 | 67.800 | 68.400 | 65.550 | 68.188 | 68.176 | 7,208 |
| 2026-01-19 | 67.800 | 67.850 | 66.800 | 67.840 | 67.828 | 20,466 |
| 2026-01-16 | 66.500 | 68.400 | 66.050 | 66.282 | 66.271 | 43,102 |
| 2026-01-15 | 63.600 | 66.200 | 63.280 | 64.196 | 64.185 | 21,929 |
| 2026-01-14 | 63.750 | 64.100 | 62.700 | 62.820 | 62.809 | 133,427 |
| 2026-01-13 | 64.950 | 64.950 | 61.650 | 62.666 | 62.655 | 121,329 |
| 2026-01-12 | 65.450 | 65.850 | 64.640 | 65.024 | 65.013 | 112,170 |
| 2026-01-09 | 64.750 | 65.350 | 64.200 | 65.290 | 65.279 | 11,802 |
| 2026-01-08 | 64.950 | 65.250 | 64.500 | 64.540 | 64.529 | 16,009 |
| 2026-01-07 | 64.650 | 65.000 | 63.500 | 64.485 | 64.474 | 68,425 |
| 2026-01-06 | 64.000 | 64.000 | 62.500 | 63.423 | 63.412 | 33,294 |
| 2026-01-05 | 61.950 | 63.550 | 61.750 | 63.390 | 63.379 | 106,144 |
| 2025-12-30 | 61.250 | 61.575 | 60.900 | 61.531 | 61.520 | 15,620 |
| 2025-12-29 | 62.900 | 62.900 | 60.850 | 61.536 | 61.526 | 12,989 |
| 2025-12-23 | 62.500 | 63.013 | 62.400 | 63.013 | 63.002 | 272,401 |
| 2025-12-22 | 62.450 | 62.950 | 62.100 | 62.600 | 62.590 | 216,982 |
| 2025-12-19 | 61.750 | 62.406 | 61.650 | 61.912 | 61.901 | 56,597 |
| 2025-12-18 | 61.900 | 62.400 | 61.450 | 61.550 | 61.539 | 58,568 |
| 2025-12-17 | 63.150 | 63.200 | 61.791 | 61.791 | 61.780 | 16,905 |
| 2025-12-16 | 62.475 | 63.150 | 62.156 | 62.841 | 62.830 | 14,024 |
| 2025-12-15 | 63.850 | 63.900 | 62.900 | 63.141 | 63.130 | 23,033 |
| 2025-12-12 | 63.800 | 65.025 | 62.500 | 63.806 | 63.795 | 27,657 |
| 2025-12-11 | 65.200 | 65.250 | 63.550 | 63.900 | 63.888 | 4,231 |
| 2025-12-10 | 64.150 | 65.000 | 62.850 | 64.330 | 64.319 | 18,829 |
| 2025-12-09 | 64.625 | 65.250 | 63.400 | 64.210 | 64.198 | 40,876 |
| 2025-12-08 | 63.300 | 64.500 | 63.050 | 64.112 | 64.101 | 62,453 |
| 2025-12-05 | 63.950 | 63.950 | 62.800 | 63.041 | 63.030 | 3,361 |
| 2025-12-04 | 63.000 | 63.300 | 62.350 | 62.676 | 62.665 | 198,658 |
| 2025-12-03 | 62.600 | 62.600 | 61.550 | 62.081 | 62.070 | 9,616 |
| 2025-12-02 | 62.050 | 62.459 | 61.250 | 62.441 | 62.430 | 13,777 |
| 2025-12-01 | 63.100 | 63.150 | 61.100 | 61.730 | 61.719 | 43,354 |
| 2025-11-28 | 63.100 | 63.750 | 63.100 | 63.325 | 63.314 | 82,478 |
| 2025-11-27 | 63.300 | 63.850 | 62.000 | 63.700 | 63.689 | 64,756 |
| 2025-11-26 | 62.900 | 63.300 | 62.450 | 63.073 | 63.062 | 30,466 |
| 2025-11-25 | 62.600 | 62.800 | 61.549 | 62.191 | 62.180 | 262,124 |
| 2025-11-24 | 62.300 | 63.550 | 62.050 | 62.970 | 62.959 | 29,818 |
| 2025-11-21 | 63.750 | 64.200 | 61.225 | 63.416 | 63.405 | 5,487 |
| 2025-11-20 | 63.050 | 65.300 | 63.050 | 64.982 | 64.970 | 53,344 |
| 2025-11-19 | 62.350 | 62.850 | 61.875 | 62.001 | 61.990 | 67,090 |
| 2025-11-18 | 62.050 | 62.862 | 61.700 | 62.330 | 62.319 | 88,896 |
| 2025-11-17 | 63.150 | 63.600 | 62.500 | 63.191 | 63.180 | 13,610 |
| 2025-11-14 | 62.950 | 63.800 | 62.650 | 63.141 | 63.130 | 120,830 |
| 2025-11-13 | 64.200 | 64.200 | 62.900 | 64.155 | 64.144 | 27,598 |
| 2025-11-12 | 64.200 | 65.250 | 63.050 | 65.078 | 65.066 | 13,741 |
| 2025-11-11 | 63.150 | 64.725 | 62.750 | 63.871 | 63.860 | 472,673 |
| 2025-11-10 | 62.700 | 63.600 | 62.500 | 63.381 | 63.370 | 16,533 |
| 2025-11-07 | 62.450 | 62.750 | 61.400 | 62.101 | 62.090 | 10,710 |
| 2025-11-06 | 63.800 | 63.800 | 62.175 | 62.536 | 62.525 | 135,452 |
| 2025-11-05 | 64.500 | 64.600 | 63.700 | 63.981 | 63.970 | 263,130 |
| 2025-11-04 | 65.500 | 65.500 | 63.950 | 64.452 | 64.440 | 11,769 |
| 2025-11-03 | 66.000 | 66.150 | 65.300 | 65.740 | 65.729 | 8,046 |
| 2025-10-31 | 65.650 | 66.900 | 64.900 | 65.790 | 65.779 | 33,625 |
| 2025-10-30 | 65.400 | 66.350 | 64.700 | 65.731 | 65.719 | 174,106 |
| 2025-10-29 | 64.850 | 66.150 | 64.700 | 65.534 | 65.522 | 40,355 |
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.