Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 65.800 | 65.900 | 64.800 | 65.626 | 65.615 | 21,537 |
| 2025-10-27 | 65.000 | 66.300 | 64.900 | 66.012 | 66.001 | 168,549 |
| 2025-10-24 | 63.850 | 64.800 | 63.450 | 64.452 | 64.441 | 72,067 |
| 2025-10-23 | 63.475 | 64.650 | 62.700 | 63.490 | 63.479 | 118,323 |
| 2025-10-22 | 62.250 | 64.050 | 62.250 | 63.300 | 63.289 | 56,160 |
| 2025-10-21 | 62.600 | 62.600 | 61.450 | 61.654 | 61.643 | 98,623 |
| 2025-10-20 | 62.000 | 62.850 | 61.000 | 62.363 | 62.352 | 119,216 |
| 2025-10-17 | 63.100 | 63.400 | 61.050 | 62.857 | 62.846 | 38,447 |
| 2025-10-16 | 63.000 | 63.725 | 62.700 | 63.346 | 63.335 | 13,907 |
| 2025-10-15 | 63.050 | 63.650 | 62.950 | 63.215 | 63.204 | 38,691 |
| 2025-10-14 | 63.350 | 63.350 | 61.900 | 62.600 | 62.589 | 25,468 |
| 2025-10-13 | 63.400 | 64.050 | 62.900 | 63.660 | 63.649 | 21,867 |
| 2025-10-10 | 63.900 | 64.150 | 63.400 | 63.537 | 63.526 | 41,806 |
| 2025-10-09 | 64.700 | 65.900 | 63.950 | 64.204 | 64.193 | 24,937 |
| 2025-10-08 | 64.900 | 66.700 | 64.500 | 64.651 | 64.640 | 48,252 |
| 2025-10-07 | 64.850 | 65.150 | 64.200 | 64.213 | 64.202 | 52,236 |
| 2025-10-06 | 64.450 | 65.250 | 64.150 | 64.814 | 64.802 | 25,301 |
| 2025-10-03 | 66.000 | 67.050 | 64.500 | 65.750 | 65.738 | 75,788 |
| 2025-10-02 | 66.300 | 66.300 | 65.500 | 65.713 | 65.702 | 37,409 |
| 2025-10-01 | 67.200 | 67.200 | 65.600 | 66.693 | 66.682 | 187,937 |
| 2025-09-30 | 66.200 | 66.950 | 65.000 | 66.600 | 66.588 | 6,085 |
| 2025-09-29 | 66.850 | 67.200 | 66.200 | 66.472 | 66.460 | 14,168 |
| 2025-09-26 | 67.100 | 67.300 | 66.450 | 66.760 | 66.749 | 8,292 |
| 2025-09-25 | 69.150 | 69.150 | 66.600 | 66.912 | 66.900 | 16,596 |
| 2025-09-24 | 69.500 | 70.050 | 69.200 | 69.412 | 69.400 | 20,889 |
| 2025-09-23 | 70.100 | 70.350 | 69.550 | 69.564 | 69.552 | 8,146 |
| 2025-09-22 | 69.800 | 70.150 | 69.400 | 69.800 | 69.788 | 17,067 |
| 2025-09-19 | 70.750 | 71.650 | 69.847 | 70.651 | 70.639 | 21,534 |
| 2025-09-18 | 70.250 | 71.700 | 70.100 | 70.885 | 70.873 | 135,639 |
| 2025-09-17 | 70.650 | 70.950 | 69.400 | 70.501 | 70.489 | 86,692 |
| 2025-09-16 | 72.300 | 72.300 | 70.650 | 70.960 | 70.948 | 17,702 |
| 2025-09-15 | 72.000 | 72.600 | 71.550 | 72.114 | 72.102 | 41,866 |
| 2025-09-12 | 71.400 | 72.200 | 70.550 | 72.101 | 72.089 | 12,346 |
| 2025-09-11 | 71.125 | 71.200 | 70.550 | 71.138 | 71.126 | 59,856 |
| 2025-09-10 | 70.400 | 70.901 | 69.925 | 70.576 | 70.564 | 146,335 |
| 2025-09-09 | 69.850 | 69.900 | 68.700 | 69.600 | 69.588 | 45,344 |
| 2025-09-08 | 68.925 | 70.350 | 68.900 | 69.026 | 69.014 | 33,022 |
| 2025-09-05 | 68.650 | 69.050 | 67.950 | 68.139 | 68.127 | 5,857 |
| 2025-09-04 | 67.200 | 68.300 | 67.100 | 67.869 | 67.857 | 27,985 |
| 2025-09-03 | 67.950 | 68.000 | 66.850 | 67.460 | 67.449 | 41,136 |
| 2025-09-02 | 68.550 | 69.000 | 67.150 | 67.614 | 67.603 | 61,081 |
| 2025-09-01 | 69.000 | 69.600 | 68.400 | 69.101 | 69.089 | 30,586 |
| 2025-08-29 | 69.100 | 71.250 | 68.800 | 68.800 | 68.788 | 10,212 |
| 2025-08-28 | 70.250 | 71.200 | 67.800 | 68.825 | 68.813 | 10,285 |
| 2025-08-27 | 67.050 | 69.700 | 66.600 | 69.043 | 69.031 | 54,751 |
| 2025-08-26 | 71.100 | 71.400 | 69.800 | 70.600 | 70.588 | 33,739 |
| 2025-08-22 | 71.950 | 72.050 | 70.700 | 71.810 | 71.797 | 26,853 |
| 2025-08-21 | 71.150 | 72.000 | 70.850 | 71.725 | 71.713 | 40,212 |
| 2025-08-20 | 71.400 | 71.800 | 70.350 | 70.350 | 70.338 | 6,990 |
| 2025-08-19 | 73.750 | 73.900 | 71.900 | 72.000 | 71.988 | 7,621 |
| 2025-08-18 | 73.350 | 73.750 | 73.050 | 73.750 | 73.737 | 5,655 |
| 2025-08-15 | 74.750 | 75.012 | 72.150 | 72.800 | 72.787 | 122,743 |
| 2025-08-14 | 74.150 | 75.850 | 72.850 | 74.600 | 74.587 | 30,317 |
| 2025-08-13 | 76.350 | 78.150 | 73.700 | 74.117 | 74.104 | 137,584 |
| 2025-08-12 | 75.300 | 76.400 | 75.200 | 75.925 | 75.912 | 7,198 |
| 2025-08-11 | 74.750 | 75.350 | 73.850 | 75.100 | 75.087 | 18,802 |
| 2025-08-08 | 74.550 | 75.550 | 73.150 | 75.096 | 75.083 | 5,976 |
| 2025-08-07 | 74.400 | 75.650 | 73.900 | 74.717 | 74.704 | 141,335 |
| 2025-08-06 | 74.500 | 74.850 | 73.450 | 73.600 | 73.587 | 14,387 |
| 2025-08-05 | 73.700 | 74.500 | 73.350 | 73.660 | 73.647 | 20,661 |
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.