Accsys Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	0.577	0.586	0.577	0.585	0.585	22,650
2024-12-03	0.590	0.591	0.577	0.577	0.577	101,783
2024-12-02	0.590	0.594	0.579	0.585	0.585	66,018
2024-11-29	0.580	0.590	0.577	0.580	0.580	71,406
2024-11-28	0.582	0.596	0.575	0.577	0.577	59,740
2024-11-27	0.599	0.599	0.570	0.577	0.577	132,998
2024-11-26	0.560	0.602	0.560	0.586	0.586	770,239
2024-11-25	0.550	0.568	0.524	0.532	0.532	573,010
2024-11-22	0.560	0.566	0.545	0.555	0.555	254,060
2024-11-21	0.560	0.560	0.545	0.554	0.554	72,165
2024-11-20	0.559	0.572	0.546	0.554	0.554	117,702
2024-11-19	0.574	0.585	0.554	0.559	0.559	99,294
2024-11-18	0.585	0.585	0.572	0.578	0.578	57,715
2024-11-15	0.580	0.585	0.565	0.585	0.585	65,967
2024-11-14	0.584	0.584	0.574	0.579	0.579	69,639
2024-11-13	0.577	0.584	0.573	0.576	0.576	64,321
2024-11-12	0.600	0.600	0.572	0.584	0.584	92,696
2024-11-11	0.600	0.600	0.582	0.584	0.584	61,570
2024-11-08	0.604	0.607	0.580	0.590	0.590	42,337
2024-11-07	0.608	0.619	0.600	0.604	0.604	38,426
2024-11-06	0.610	0.618	0.587	0.600	0.600	162,015
2024-11-05	0.579	0.608	0.566	0.595	0.595	205,458
2024-11-04	0.570	0.580	0.560	0.580	0.580	126,577
2024-11-01	0.599	0.599	0.572	0.574	0.574	204,968
2024-10-31	0.599	0.599	0.560	0.599	0.599	157,825
2024-10-30	0.601	0.601	0.590	0.599	0.599	104,783
2024-10-29	0.608	0.608	0.601	0.601	0.601	61,408
2024-10-28	0.608	0.610	0.600	0.603	0.603	140,181
2024-10-25	0.605	0.616	0.604	0.608	0.608	60,316
2024-10-24	0.614	0.616	0.603	0.616	0.616	84,935
2024-10-23	0.611	0.614	0.610	0.610	0.610	107,871
2024-10-22	0.614	0.614	0.610	0.611	0.611	47,037
2024-10-21	0.617	0.617	0.611	0.616	0.616	72,379
2024-10-18	0.613	0.616	0.611	0.613	0.613	80,600
2024-10-17	0.612	0.618	0.612	0.614	0.614	36,274
2024-10-16	0.616	0.618	0.610	0.612	0.612	83,693
2024-10-15	0.617	0.617	0.611	0.616	0.616	93,836
2024-10-14	0.620	0.620	0.610	0.618	0.618	188,465
2024-10-11	0.607	0.614	0.603	0.614	0.614	149,525
2024-10-10	0.602	0.607	0.602	0.607	0.607	63,084
2024-10-09	0.605	0.607	0.602	0.602	0.602	27,123
2024-10-08	0.605	0.608	0.605	0.608	0.608	18,468
2024-10-07	0.600	0.608	0.600	0.603	0.603	46,117
2024-10-04	0.600	0.608	0.595	0.601	0.601	40,268
2024-10-03	0.601	0.602	0.600	0.600	0.600	35,770
2024-10-02	0.603	0.609	0.600	0.608	0.608	50,725
2024-10-01	0.605	0.613	0.605	0.610	0.610	50,469
2024-09-30	0.603	0.609	0.600	0.604	0.604	108,041
2024-09-27	0.616	0.618	0.595	0.614	0.614	232,369
2024-09-26	0.622	0.632	0.600	0.615	0.615	171,698
2024-09-25	0.624	0.626	0.607	0.624	0.624	53,742
2024-09-24	0.618	0.629	0.616	0.616	0.616	86,337
2024-09-23	0.622	0.634	0.600	0.620	0.620	140,732
2024-09-20	0.647	0.650	0.621	0.622	0.622	162,473
2024-09-19	0.633	0.645	0.622	0.630	0.630	147,094
2024-09-18	0.645	0.648	0.628	0.632	0.632	33,998
2024-09-17	0.637	0.647	0.636	0.638	0.638	34,911
2024-09-16	0.648	0.648	0.636	0.636	0.636	28,189
2024-09-13	0.635	0.649	0.625	0.645	0.645	173,442
2024-09-12	0.660	0.664	0.640	0.640	0.640	78,262

← NewerPage 9 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.