Accelleron Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 47.180 | 48.520 | 46.980 | 48.144 | 48.123 | 727 |
| 2024-11-04 | 46.540 | 47.300 | 46.520 | 46.994 | 46.974 | 15,783 |
| 2024-11-01 | 46.600 | 46.880 | 46.380 | 46.700 | 46.680 | 631 |
| 2024-10-31 | 45.780 | 46.280 | 45.780 | 46.125 | 46.105 | 19,867 |
| 2024-10-30 | 46.800 | 46.880 | 46.500 | 46.580 | 46.560 | 738 |
| 2024-10-29 | 47.500 | 47.500 | 46.820 | 47.126 | 47.106 | 4,398 |
| 2024-10-28 | 47.520 | 47.840 | 47.264 | 47.264 | 47.244 | 46,593 |
| 2024-10-25 | 47.020 | 47.240 | 46.920 | 47.020 | 47.000 | 2,872 |
| 2024-10-24 | 46.500 | 46.940 | 46.420 | 46.820 | 46.800 | 4,651 |
| 2024-10-23 | 46.340 | 46.340 | 45.700 | 46.040 | 46.020 | 1,985 |
| 2024-10-22 | 46.340 | 46.400 | 45.990 | 46.100 | 46.080 | 688 |
| 2024-10-21 | 47.000 | 47.080 | 46.460 | 46.560 | 46.540 | 3,257 |
| 2024-10-18 | 46.780 | 47.040 | 46.520 | 47.040 | 47.020 | 32,183 |
| 2024-10-17 | 47.560 | 47.600 | 47.280 | 47.320 | 47.300 | 829 |
| 2024-10-16 | 46.900 | 47.260 | 46.800 | 47.180 | 47.160 | 903 |
| 2024-10-15 | 46.240 | 47.729 | 46.220 | 47.591 | 47.571 | 4,778 |
| 2024-10-14 | 45.140 | 45.600 | 44.960 | 45.240 | 45.220 | 837 |
| 2024-10-11 | 44.320 | 44.940 | 44.260 | 44.900 | 44.881 | 802 |
| 2024-10-10 | 44.860 | 44.860 | 43.760 | 44.400 | 44.381 | 1,643 |
| 2024-10-09 | 45.100 | 45.160 | 44.780 | 45.116 | 45.097 | 1,221 |
| 2024-10-08 | 44.840 | 45.560 | 44.600 | 45.211 | 45.191 | 4,156 |
| 2024-10-07 | 44.460 | 44.580 | 44.080 | 44.080 | 44.061 | 17,681 |
| 2024-10-04 | 43.840 | 44.220 | 43.660 | 44.127 | 44.108 | 3,753 |
| 2024-10-03 | 43.800 | 43.840 | 43.400 | 43.640 | 43.621 | 2,681 |
| 2024-10-02 | 44.160 | 44.160 | 43.580 | 43.760 | 43.741 | 7,172 |
| 2024-10-01 | 44.160 | 44.360 | 43.460 | 43.480 | 43.461 | 2,293 |
| 2024-09-30 | 44.060 | 44.060 | 43.680 | 43.770 | 43.751 | 1,010 |
| 2024-09-27 | 44.320 | 44.640 | 44.060 | 44.060 | 44.041 | 1,259 |
| 2024-09-26 | 44.900 | 44.960 | 44.120 | 44.440 | 44.421 | 4,958 |
| 2024-09-25 | 43.880 | 44.600 | 43.840 | 44.600 | 44.581 | 1,313 |
| 2024-09-24 | 44.460 | 44.520 | 43.680 | 44.100 | 44.081 | 2,769 |
| 2024-09-23 | 43.480 | 44.320 | 43.480 | 44.160 | 44.141 | 30,714 |
| 2024-09-20 | 44.360 | 44.400 | 43.260 | 43.318 | 43.299 | 1,592 |
| 2024-09-19 | 43.420 | 44.380 | 43.300 | 44.180 | 44.161 | 2,553 |
| 2024-09-18 | 43.180 | 43.240 | 42.940 | 43.159 | 43.141 | 2,375 |
| 2024-09-17 | 42.960 | 43.580 | 42.865 | 43.507 | 43.488 | 2,113 |
| 2024-09-16 | 42.980 | 43.200 | 42.860 | 43.018 | 43.000 | 1,928 |
| 2024-09-13 | 42.860 | 42.900 | 42.560 | 42.660 | 42.642 | 47,401 |
| 2024-09-12 | 42.340 | 42.580 | 42.020 | 42.325 | 42.307 | 8,018 |
| 2024-09-11 | 41.940 | 42.260 | 41.720 | 41.789 | 41.771 | 3,475 |
| 2024-09-10 | 41.820 | 42.220 | 41.640 | 42.080 | 42.062 | 9,649 |
| 2024-09-09 | 41.380 | 41.940 | 41.380 | 41.534 | 41.516 | 4,286 |
| 2024-09-06 | 40.500 | 41.860 | 40.500 | 41.776 | 41.758 | 14,472 |
| 2024-09-05 | 42.340 | 42.580 | 41.500 | 41.500 | 41.482 | 1,362 |
| 2024-09-04 | 43.240 | 43.240 | 42.650 | 43.000 | 42.981 | 18,247 |
| 2024-09-03 | 43.920 | 44.360 | 43.440 | 43.760 | 43.741 | 3,327 |
| 2024-09-02 | 44.440 | 44.440 | 43.400 | 44.017 | 43.998 | 6,823 |
| 2024-08-30 | 43.840 | 44.360 | 43.520 | 44.280 | 44.261 | 14,464 |
| 2024-08-29 | 43.700 | 43.840 | 43.240 | 43.600 | 43.581 | 3,937 |
| 2024-08-28 | 42.860 | 43.700 | 42.600 | 42.600 | 42.582 | 4,030 |
| 2024-08-27 | 43.160 | 43.720 | 41.140 | 42.191 | 42.173 | 6,308 |
| 2024-08-23 | 42.960 | 43.000 | 42.180 | 42.690 | 42.672 | 1,346 |
| 2024-08-22 | 43.160 | 43.660 | 43.100 | 43.380 | 43.361 | 2,298 |
| 2024-08-21 | 42.880 | 43.200 | 42.700 | 43.140 | 43.121 | 2,838 |
| 2024-08-20 | 43.080 | 43.380 | 42.880 | 43.220 | 43.201 | 2,327 |
| 2024-08-19 | 43.400 | 43.400 | 43.000 | 43.220 | 43.201 | 970 |
| 2024-08-16 | 42.800 | 43.360 | 42.800 | 43.258 | 43.240 | 196,333 |
| 2024-08-15 | 43.440 | 43.440 | 42.840 | 43.240 | 43.221 | 1,175 |
| 2024-08-14 | 42.740 | 43.180 | 42.560 | 43.080 | 43.061 | 2,451 |
| 2024-08-13 | 42.220 | 42.460 | 41.760 | 42.131 | 42.113 | 1,751 |
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.