Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 44.000 | 44.060 | 43.040 | 43.768 | 43.749 | 12,392 |
| 2025-02-04 | 44.980 | 44.980 | 43.910 | 44.080 | 44.061 | 15,904 |
| 2025-02-03 | 45.120 | 45.160 | 44.540 | 44.821 | 44.802 | 8,119 |
| 2025-01-31 | 46.360 | 46.480 | 45.740 | 46.265 | 46.245 | 23,039 |
| 2025-01-30 | 45.800 | 46.700 | 45.760 | 46.355 | 46.335 | 13,153 |
| 2025-01-29 | 45.920 | 46.580 | 45.740 | 46.162 | 46.142 | 2,370 |
| 2025-01-28 | 45.220 | 45.980 | 44.420 | 45.508 | 45.488 | 428,600 |
| 2025-01-27 | 45.680 | 45.880 | 44.380 | 45.331 | 45.311 | 4,802 |
| 2025-01-24 | 46.560 | 46.900 | 46.360 | 46.420 | 46.400 | 1,915 |
| 2025-01-23 | 46.460 | 46.480 | 46.080 | 46.317 | 46.296 | 92,700 |
| 2025-01-22 | 46.620 | 46.800 | 46.060 | 46.520 | 46.500 | 1,382 |
| 2025-01-21 | 45.480 | 46.520 | 45.420 | 45.929 | 45.909 | 4,754 |
| 2025-01-20 | 45.640 | 46.460 | 44.660 | 45.480 | 45.460 | 874 |
| 2025-01-17 | 46.320 | 46.980 | 45.500 | 45.671 | 45.652 | 4,085 |
| 2025-01-16 | 46.220 | 46.340 | 45.540 | 45.667 | 45.647 | 2,812 |
| 2025-01-15 | 44.620 | 46.060 | 44.620 | 45.334 | 45.314 | 3,801 |
| 2025-01-14 | 44.580 | 44.580 | 43.980 | 44.186 | 44.167 | 33,837 |
| 2025-01-13 | 44.600 | 44.720 | 44.020 | 44.287 | 44.268 | 3,403 |
| 2025-01-10 | 45.960 | 46.080 | 44.520 | 45.080 | 45.061 | 96,941 |
| 2025-01-09 | 45.140 | 46.100 | 45.060 | 45.527 | 45.507 | 11,731 |
| 2025-01-08 | 45.400 | 45.600 | 44.940 | 45.394 | 45.374 | 3,847 |
| 2025-01-07 | 47.260 | 47.300 | 45.300 | 46.074 | 46.055 | 235,091 |
| 2025-01-06 | 47.360 | 47.360 | 46.640 | 46.740 | 46.720 | 861 |
| 2025-01-03 | 47.040 | 47.080 | 46.620 | 46.822 | 46.802 | 1,994 |
| 2024-12-30 | 46.320 | 46.700 | 46.320 | 46.500 | 46.480 | 6,607 |
| 2024-12-27 | 46.300 | 46.820 | 46.300 | 46.400 | 46.380 | 1,306 |
| 2024-12-23 | 46.080 | 46.420 | 45.920 | 46.160 | 46.140 | 761 |
| 2024-12-20 | 45.940 | 46.040 | 45.340 | 45.658 | 45.638 | 122,088 |
| 2024-12-19 | 46.680 | 47.270 | 46.680 | 46.965 | 46.945 | 17,251 |
| 2024-12-18 | 47.100 | 47.400 | 46.840 | 47.073 | 47.052 | 307,206 |
| 2024-12-17 | 47.360 | 47.360 | 46.920 | 47.212 | 47.191 | 1,105 |
| 2024-12-16 | 47.500 | 47.760 | 47.420 | 47.590 | 47.569 | 1,660 |
| 2024-12-13 | 47.880 | 47.880 | 47.360 | 47.652 | 47.631 | 2,146 |
| 2024-12-12 | 47.260 | 47.890 | 47.260 | 47.622 | 47.601 | 1,230 |
| 2024-12-11 | 46.640 | 47.560 | 46.620 | 46.782 | 46.762 | 3,147 |
| 2024-12-10 | 47.980 | 48.020 | 46.180 | 47.408 | 47.387 | 76,180 |
| 2024-12-09 | 48.780 | 48.780 | 47.780 | 48.229 | 48.208 | 404,819 |
| 2024-12-06 | 49.480 | 49.520 | 48.460 | 49.170 | 49.149 | 720 |
| 2024-12-05 | 49.760 | 50.200 | 49.360 | 49.779 | 49.757 | 2,752 |
| 2024-12-04 | 49.540 | 49.900 | 49.300 | 49.556 | 49.535 | 6,095 |
| 2024-12-03 | 49.200 | 49.440 | 47.580 | 48.629 | 48.608 | 3,644 |
| 2024-12-02 | 49.400 | 49.500 | 48.580 | 49.037 | 49.015 | 4,366 |
| 2024-11-29 | 49.360 | 49.480 | 49.240 | 49.424 | 49.403 | 197,089 |
| 2024-11-28 | 49.460 | 49.460 | 49.060 | 49.393 | 49.372 | 968 |
| 2024-11-27 | 49.300 | 49.360 | 49.040 | 49.170 | 49.149 | 1,001 |
| 2024-11-26 | 49.120 | 49.600 | 48.860 | 49.174 | 49.153 | 1,259 |
| 2024-11-25 | 50.200 | 50.300 | 49.580 | 50.200 | 50.178 | 2,138 |
| 2024-11-22 | 49.520 | 50.450 | 49.380 | 49.895 | 49.873 | 1,923 |
| 2024-11-21 | 49.060 | 49.780 | 48.340 | 49.254 | 49.233 | 3,223 |
| 2024-11-20 | 50.000 | 50.450 | 49.260 | 49.497 | 49.476 | 1,861 |
| 2024-11-19 | 49.920 | 49.920 | 49.100 | 49.560 | 49.538 | 881 |
| 2024-11-18 | 50.600 | 51.000 | 49.860 | 50.325 | 50.303 | 1,737 |
| 2024-11-15 | 49.000 | 51.000 | 49.000 | 50.663 | 50.641 | 4,802 |
| 2024-11-14 | 49.340 | 50.050 | 49.320 | 49.571 | 49.549 | 1,458 |
| 2024-11-13 | 48.360 | 49.440 | 48.360 | 48.920 | 48.899 | 2,441 |
| 2024-11-12 | 50.650 | 51.000 | 49.120 | 50.279 | 50.257 | 7,706 |
| 2024-11-11 | 50.800 | 51.450 | 50.650 | 51.213 | 51.190 | 7,933 |
| 2024-11-08 | 50.150 | 50.400 | 49.720 | 49.991 | 49.969 | 3,826 |
| 2024-11-07 | 48.180 | 49.620 | 47.720 | 49.512 | 49.491 | 5,744 |
| 2024-11-06 | 49.420 | 49.580 | 48.440 | 48.970 | 48.949 | 28,924 |
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.