AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | 10 |
| 2024-07-22 | 1.060 | 1.064 | 1.060 | 1.064 | 1.064 | 4 |
| 2024-07-19 | 1.078 | 1.078 | 1.054 | 1.054 | 1.054 | 1,213 |
| 2024-07-18 | 1.068 | 1.080 | 1.068 | 1.078 | 1.078 | 507 |
| 2024-07-17 | 1.018 | 1.060 | 1.018 | 1.060 | 1.060 | 9 |
| 2024-07-16 | 1.046 | 1.046 | 1.020 | 1.020 | 1.020 | 10 |
| 2024-07-15 | 1.052 | 1.052 | 1.050 | 1.050 | 1.050 | 12 |
| 2024-07-12 | 1.106 | 1.114 | 1.106 | 1.114 | 1.114 | 66 |
| 2024-07-10 | 1.078 | 1.128 | 1.078 | 1.128 | 1.128 | 7 |
| 2024-07-09 | 1.166 | 1.166 | 1.112 | 1.112 | 1.112 | 493 |
| 2024-07-08 | 1.160 | 1.164 | 1.160 | 1.162 | 1.162 | 8 |
| 2024-07-05 | 1.070 | 1.100 | 1.070 | 1.082 | 1.082 | 421 |
| 2024-07-04 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 580 |
| 2024-07-03 | 1.054 | 1.054 | 1.050 | 1.050 | 1.050 | 15 |
| 2024-07-02 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 66 |
| 2024-07-01 | 1.110 | 1.114 | 1.110 | 1.114 | 1.114 | 13 |
| 2024-06-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 609 |
| 2024-06-27 | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 5 |
| 2024-06-26 | 1.160 | 1.160 | 1.132 | 1.132 | 1.132 | 803 |
| 2024-06-25 | 1.132 | 1.166 | 1.124 | 1.166 | 1.166 | 12,771 |
| 2024-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 118 |
| 2024-06-21 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 5,928 |
| 2024-06-20 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 4,447 |
| 2024-06-19 | 1.190 | 1.200 | 1.128 | 1.128 | 1.128 | 12 |
| 2024-06-18 | 1.166 | 1.206 | 1.166 | 1.194 | 1.194 | 390 |
| 2024-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,328 |
| 2024-06-14 | 1.114 | 1.114 | 1.114 | 1.114 | 1.114 | 3 |
| 2024-06-13 | 1.170 | 1.184 | 1.170 | 1.184 | 1.184 | 777 |
| 2024-06-12 | 1.168 | 1.168 | 1.160 | 1.160 | 1.160 | 54 |
| 2024-06-11 | 1.238 | 1.238 | 1.192 | 1.192 | 1.192 | 34 |
| 2024-06-10 | 1.336 | 1.336 | 1.228 | 1.228 | 1.228 | 2 |
| 2024-06-07 | 1.200 | 1.220 | 1.156 | 1.220 | 1.220 | 164 |
| 2024-06-06 | 1.392 | 1.392 | 1.220 | 1.220 | 1.220 | 503 |
| 2024-06-05 | 1.462 | 1.462 | 1.398 | 1.412 | 1.412 | 206 |
| 2024-06-04 | 1.592 | 1.600 | 1.498 | 1.498 | 1.498 | 117 |
| 2024-06-03 | 1.244 | 1.680 | 1.244 | 1.552 | 1.552 | 960 |
| 2024-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3 |
| 2024-05-24 | 2.090 | 2.090 | 2.080 | 2.080 | 2.080 | 7,000 |
| 2024-05-23 | 2.090 | 2.095 | 2.070 | 2.070 | 2.070 | 2,056 |
| 2024-05-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5 |
| 2024-05-21 | 2.130 | 2.130 | 2.080 | 2.080 | 2.080 | 6,287 |
| 2024-05-20 | 2.100 | 2.120 | 2.085 | 2.100 | 2.100 | 4,918 |
| 2024-05-17 | 2.250 | 2.250 | 2.150 | 2.170 | 2.170 | 3,395 |
| 2024-05-16 | 2.155 | 2.155 | 2.125 | 2.125 | 2.125 | 105 |
| 2024-05-15 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 5,468 |
| 2024-05-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3 |
| 2024-05-13 | 2.010 | 2.035 | 1.996 | 2.015 | 2.015 | 45 |
| 2024-05-10 | 1.986 | 2.010 | 1.956 | 2.010 | 2.010 | 581 |
| 2024-05-09 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 4,005 |
| 2024-05-08 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 4,000 |
| 2024-05-07 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 3,649 |
| 2024-05-03 | 1.930 | 1.948 | 1.930 | 1.948 | 1.948 | 281 |
| 2024-04-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3 |
| 2024-04-29 | 1.904 | 1.904 | 1.904 | 1.904 | 1.904 | 8 |
| 2024-04-25 | 1.884 | 1.884 | 1.884 | 1.884 | 1.884 | 846 |
| 2024-04-24 | 1.990 | 1.990 | 1.930 | 1.956 | 1.956 | 3,680 |
| 2024-04-23 | 1.998 | 1.998 | 1.994 | 1.994 | 1.994 | 13 |
| 2024-04-22 | 1.980 | 1.998 | 1.980 | 1.998 | 1.998 | 145 |
| 2024-04-19 | 1.968 | 1.968 | 1.968 | 1.968 | 1.968 | 376 |
| 2024-04-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 351 |
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.