Accelleron Industries AG historical data

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

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

← NewerPage 4 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.