Canada markets open in 39 minutes

Acomo N.V. (ACOMO.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
17.34+0.08 (+0.46%)
As of 02:36PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202417.4017.4017.3217.3417.341,905
May 22, 202417.5017.5017.2417.2617.2611,356
May 21, 202417.5017.5417.4017.4017.4016,590
May 20, 202417.6217.6817.5217.6017.6010,038
May 17, 202417.6017.6417.4817.5017.5014,386
May 16, 202417.7617.7817.6217.6417.6412,713
May 15, 202417.6817.7617.6217.7617.7622,137
May 14, 202417.7017.7417.5417.6017.6014,702
May 13, 202417.8417.8417.6417.7017.7017,980
May 10, 202417.8017.9017.7417.8217.8216,534
May 09, 202417.5617.7817.5617.7417.7416,057
May 08, 202417.4817.6017.4817.5617.5616,086
May 07, 202417.5017.6417.4017.4017.4031,776
May 06, 202417.5417.6617.5017.5017.5016,347
May 03, 202417.7617.7617.5417.5817.5816,048
May 02, 202417.4217.7617.3617.6817.6841,564
Apr 30, 202417.6418.0017.4017.4617.4680,121
Apr 30, 20240.75 Dividend
Apr 29, 202418.1018.4218.1018.3217.5728,932
Apr 26, 202418.0018.1017.9218.0617.3225,827
Apr 25, 202418.0018.0617.8417.9017.1720,095
Apr 24, 202418.1218.1217.8217.9617.2213,846
Apr 23, 202418.0018.0617.8617.9617.2214,778
Apr 22, 202417.8017.9217.7617.8217.0910,605
Apr 19, 202417.7417.7617.6017.6216.9012,977
Apr 18, 202417.7817.8617.7017.7617.038,945
Apr 17, 202417.6817.8817.6617.7817.058,924
Apr 16, 202417.7017.8017.6017.7016.9813,115
Apr 15, 202418.0018.0017.7017.7617.0325,505
Apr 12, 202418.0218.0617.9417.9417.2112,859
Apr 11, 202417.9218.0617.8817.8817.1515,369
Apr 10, 202418.1018.2017.9217.9417.2130,421
Apr 09, 202417.8618.1017.8018.0217.2823,841
Apr 08, 202417.7217.8417.7017.8017.0715,621
Apr 05, 202417.7217.8017.6617.7216.999,575
Apr 04, 202417.6017.8617.6017.8217.0916,891
Apr 03, 202417.5017.7217.4217.6616.9424,133
Apr 02, 202417.5617.7217.4817.4816.7637,009
Mar 28, 202417.6017.7617.5017.5616.8419,647
Mar 27, 202417.5017.8017.4617.5416.8239,999
Mar 26, 202417.6217.7017.4417.5016.7820,689
Mar 25, 202417.4817.7017.4217.6016.8825,252
Mar 22, 202417.2017.4617.0617.4016.6931,979
Mar 21, 202417.3417.4217.0817.1016.4030,011
Mar 20, 202417.0817.3217.0817.2616.5519,687
Mar 19, 202417.1017.1016.9217.0416.3415,829
Mar 18, 202417.4217.4216.9617.0216.3249,656
Mar 15, 202417.3817.4417.3217.3416.639,433
Mar 14, 202417.5017.6017.4017.4016.6922,435
Mar 13, 202417.6017.6217.3617.5016.7862,234
Mar 12, 202417.6017.6017.4617.5016.7813,451
Mar 11, 202417.5417.6817.4217.4616.7540,039
Mar 08, 202417.5217.6017.4617.5416.8212,362
Mar 07, 202417.5017.7217.4217.5816.8620,120
Mar 06, 202417.6617.6617.5017.5016.7811,628
Mar 05, 202417.7017.7417.4817.5216.8030,197
Mar 04, 202417.8017.8017.6217.7016.9818,037
Mar 01, 202417.7017.8617.6017.6616.9428,534
Feb 29, 202417.7817.8217.6417.8217.096,224
Feb 28, 202417.8417.8417.5817.7417.0113,698
Feb 27, 202417.9217.9817.7417.8017.0727,215
Feb 26, 202418.0018.0017.8017.9017.1714,096
Feb 23, 202417.9018.0017.7818.0017.2617,605
Feb 22, 202418.0618.0617.7617.8017.0720,376
Feb 21, 202418.0618.0617.7617.8817.1526,265
Feb 20, 202418.0018.1017.3418.0417.3058,943
Feb 19, 202418.1218.2618.0818.2017.4530,622
Feb 16, 202417.8018.0417.8017.9417.2112,888
Feb 15, 202417.7617.8017.4217.7617.0315,831
Feb 14, 202417.7617.7617.3617.5816.865,816
Feb 13, 202417.6217.6617.3217.3416.6314,734
Feb 12, 202417.5017.7017.5017.6616.946,374
Feb 09, 202417.6817.6817.4217.5216.809,890
Feb 08, 202417.7017.7617.5417.6416.9211,761
Feb 07, 202417.6417.6417.4217.5816.867,924
Feb 06, 202417.5017.6417.4217.6416.9213,560
Feb 05, 202417.3617.5017.3017.4216.7112,064
Feb 02, 202417.4017.4817.2417.4216.717,892
Feb 01, 202417.6417.6417.1817.1816.4813,367
Jan 31, 202417.8017.8017.5017.5616.8411,071
Jan 30, 202417.7817.7817.6017.6816.968,518
Jan 29, 202417.7817.7817.5617.7016.986,700
Jan 26, 202417.7417.7417.5217.6016.889,763
Jan 25, 202417.6017.7617.5817.7617.0312,012
Jan 24, 202417.5617.6017.4417.6016.887,796
Jan 23, 202417.4817.5817.3617.5016.7813,879
Jan 22, 202417.2617.6817.2017.4616.7555,891
Jan 19, 202417.4017.4017.0417.0416.3415,602
Jan 18, 202417.2017.3017.1817.1816.487,456
Jan 17, 202417.3417.3817.1817.2616.559,417
Jan 16, 202417.5417.5417.3217.4416.735,213
Jan 15, 202417.5217.5817.4217.5416.8212,592
Jan 12, 202417.5417.7617.4617.5616.845,640
Jan 11, 202417.5617.5617.4217.4616.753,984
Jan 10, 202417.4617.6017.3817.5016.7811,247
Jan 09, 202417.4017.5417.3817.4216.7117,659
Jan 08, 202417.4017.4417.2617.4016.6911,291
Jan 05, 202417.6817.7017.3217.4016.6916,928
Jan 04, 202417.6017.6817.3017.6816.9616,232
Jan 03, 202417.6017.6017.4217.4616.758,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...