Accelleron Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	45.140	45.640	44.980	45.273	45.254	5,261
2025-05-02	44.440	45.740	44.340	45.068	45.048	6,849
2025-04-30	43.740	44.320	43.540	44.049	44.030	34,788
2025-04-29	43.560	43.940	43.450	43.602	43.583	102,365
2025-04-28	42.780	43.520	42.120	43.113	43.094	9,005
2025-04-25	42.120	43.260	41.980	42.848	42.830	4,341
2025-04-24	41.060	41.900	41.040	41.559	41.541	3,971
2025-04-23	41.140	41.780	40.860	41.413	41.395	22,178
2025-04-22	40.120	41.120	39.720	40.273	40.256	141,565
2025-04-17	40.880	40.880	39.780	40.030	40.013	192,927
2025-04-16	40.860	40.860	40.090	40.410	40.393	5,165
2025-04-15	39.780	41.180	39.780	40.764	40.746	240,912
2025-04-14	39.600	40.140	39.020	39.693	39.675	3,998
2025-04-11	39.600	39.600	38.120	38.896	38.879	6,727
2025-04-10	42.240	42.240	38.120	38.628	38.612	184,767
2025-04-09	36.880	37.480	36.230	37.160	37.144	18,521
2025-04-08	39.180	39.180	36.800	37.600	37.584	8,395
2025-04-07	31.000	37.700	29.920	35.273	35.257	8,486
2025-04-04	38.500	38.500	34.900	36.156	36.140	89,674
2025-04-03	39.680	40.200	38.780	38.926	38.910	31,570
2025-04-02	41.100	41.380	40.540	41.163	41.146	22,670
2025-04-01	40.760	41.220	40.640	41.140	41.122	255,629
2025-03-31	41.040	41.400	40.220	40.855	40.837	5,300
2025-03-28	42.540	42.540	41.220	41.501	41.484	2,726
2025-03-27	43.700	43.700	42.440	42.563	42.544	15,329
2025-03-26	44.300	44.560	43.760	44.060	44.041	8,525
2025-03-25	44.560	44.960	43.680	43.960	43.941	71,740
2025-03-24	44.480	44.860	44.320	44.540	44.521	3,586
2025-03-21	44.800	44.980	43.920	44.200	44.181	26,722
2025-03-20	45.000	45.900	44.360	44.862	44.843	7,251
2025-03-19	45.000	45.420	44.640	44.903	44.884	9,001
2025-03-18	45.460	45.460	44.840	45.272	45.252	258,158
2025-03-17	44.020	45.300	44.000	44.960	44.941	4,300
2025-03-14	41.860	44.380	41.860	44.120	44.101	2,201
2025-03-13	44.160	45.680	41.960	42.300	42.282	7,576
2025-03-12	42.720	43.080	42.460	42.620	42.602	165,803
2025-03-11	42.580	43.440	42.260	42.620	42.602	1,737
2025-03-10	43.220	43.500	42.500	42.876	42.857	4,375
2025-03-07	42.420	43.420	42.300	43.100	43.081	6,234
2025-03-06	43.280	43.480	42.610	42.780	42.762	4,011
2025-03-05	42.380	43.710	42.000	43.380	43.361	9,258
2025-03-04	42.680	42.780	41.600	42.060	42.042	7,488
2025-03-03	43.220	43.640	43.020	43.312	43.293	8,053
2025-02-28	43.000	43.200	42.380	42.480	42.462	14,506
2025-02-27	43.340	43.560	42.760	43.201	43.182	13,151
2025-02-26	42.960	43.560	42.800	43.250	43.231	5,712
2025-02-25	42.980	43.300	42.500	42.827	42.808	149,699
2025-02-24	42.540	43.020	42.160	42.640	42.622	265,133
2025-02-21	42.680	43.300	42.020	42.920	42.902	10,030
2025-02-20	43.200	43.200	42.380	42.608	42.589	4,941
2025-02-19	42.940	43.720	42.040	42.371	42.353	23,512
2025-02-18	42.200	42.500	41.500	42.264	42.245	55,167
2025-02-17	41.800	42.300	41.800	41.995	41.977	30,733
2025-02-14	43.200	43.360	42.260	42.764	42.746	10,152
2025-02-13	43.020	43.560	42.920	43.272	43.253	4,690
2025-02-12	43.100	43.360	42.580	43.084	43.066	7,901
2025-02-11	43.000	43.420	42.880	43.207	43.188	5,677
2025-02-10	43.000	43.840	42.100	43.193	43.174	9,245
2025-02-07	43.500	43.720	43.180	43.428	43.410	9,578
2025-02-06	43.280	44.000	43.280	43.666	43.647	9,542

← NewerPage 7 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.