AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 26 |
| 2024-04-16 | 2.160 | 2.160 | 2.110 | 2.110 | 2.110 | 2,001 |
| 2024-04-15 | 2.185 | 2.205 | 2.168 | 2.168 | 2.168 | 5,324 |
| 2024-04-12 | 2.240 | 2.265 | 2.240 | 2.265 | 2.265 | 4,705 |
| 2024-04-11 | 2.195 | 2.210 | 2.150 | 2.200 | 2.200 | 4,639 |
| 2024-04-10 | 2.245 | 2.245 | 2.194 | 2.194 | 2.194 | 2,730 |
| 2024-04-09 | 2.255 | 2.255 | 2.225 | 2.225 | 2.225 | 6,400 |
| 2024-04-08 | 2.285 | 2.285 | 2.250 | 2.260 | 2.260 | 7,822 |
| 2024-04-05 | 2.250 | 2.280 | 2.250 | 2.255 | 2.255 | 20,894 |
| 2024-04-04 | 2.415 | 2.415 | 2.240 | 2.260 | 2.260 | 15,238 |
| 2024-04-03 | 2.380 | 2.380 | 2.335 | 2.358 | 2.358 | 5,360 |
| 2024-04-02 | 2.530 | 2.530 | 2.440 | 2.440 | 2.440 | 2,586 |
| 2024-03-28 | 2.531 | 2.531 | 2.531 | 2.531 | 2.531 | 634 |
| 2024-03-27 | 2.670 | 2.670 | 2.625 | 2.625 | 2.625 | 932 |
| 2024-03-26 | 2.555 | 2.625 | 2.470 | 2.605 | 2.605 | 1,102 |
| 2024-03-25 | 2.550 | 2.625 | 2.550 | 2.600 | 2.600 | 1,042 |
| 2024-03-22 | 2.505 | 2.525 | 2.505 | 2.525 | 2.525 | 309 |
| 2024-03-20 | 2.400 | 2.445 | 2.395 | 2.395 | 2.395 | 2,766 |
| 2024-03-19 | 2.455 | 2.455 | 2.455 | 2.455 | 2.455 | 1,369 |
| 2024-03-18 | 2.474 | 2.480 | 2.470 | 2.470 | 2.470 | 1,583 |
| 2024-03-15 | 2.430 | 2.430 | 2.390 | 2.410 | 2.410 | 1,028 |
| 2024-03-14 | 2.510 | 2.510 | 2.410 | 2.430 | 2.430 | 1,875 |
| 2024-03-13 | 2.360 | 2.660 | 2.295 | 2.525 | 2.525 | 1,204 |
| 2024-03-12 | 2.305 | 2.330 | 2.260 | 2.330 | 2.330 | 6,096 |
| 2024-03-11 | 2.365 | 2.365 | 2.290 | 2.290 | 2.290 | 1,206 |
| 2024-03-08 | 2.210 | 2.265 | 2.210 | 2.210 | 2.210 | 98 |
| 2024-03-07 | 2.180 | 2.210 | 2.125 | 2.210 | 2.210 | 7,390 |
| 2024-03-06 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 938 |
| 2024-03-05 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 1,336 |
| 2024-03-04 | 2.255 | 2.320 | 2.130 | 2.253 | 2.253 | 9,243 |
| 2024-03-01 | 2.075 | 2.345 | 2.075 | 2.330 | 2.330 | 25,861 |
| 2024-02-29 | 1.990 | 2.120 | 1.892 | 2.050 | 2.050 | 15,769 |
| 2024-02-28 | 2.180 | 2.180 | 1.566 | 1.958 | 1.958 | 21,817 |
| 2024-02-27 | 2.360 | 2.370 | 2.170 | 2.365 | 2.365 | 23,909 |
| 2024-02-26 | 3.284 | 3.285 | 3.284 | 3.285 | 3.285 | 826 |
| 2024-02-23 | 3.395 | 3.395 | 3.345 | 3.364 | 3.364 | 48 |
| 2024-02-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 334 |
| 2024-02-21 | 3.410 | 3.410 | 3.300 | 3.398 | 3.398 | 4,019 |
| 2024-02-20 | 3.543 | 3.543 | 3.543 | 3.543 | 3.543 | 1,029 |
| 2024-02-19 | 3.515 | 3.575 | 3.515 | 3.550 | 3.550 | 1,687 |
| 2024-02-16 | 3.630 | 3.640 | 3.585 | 3.597 | 3.597 | 10,263 |
| 2024-02-15 | 3.450 | 3.585 | 3.450 | 3.585 | 3.585 | 792 |
| 2024-02-14 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 6 |
| 2024-02-13 | 3.375 | 3.375 | 3.280 | 3.280 | 3.280 | 2,234 |
| 2024-02-12 | 3.120 | 3.346 | 3.120 | 3.210 | 3.210 | 752 |
| 2024-02-09 | 3.155 | 3.180 | 3.135 | 3.180 | 3.180 | 3,114 |
| 2024-02-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,025 |
| 2024-02-07 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 1,009 |
| 2024-02-06 | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | 2,033 |
| 2024-02-05 | 3.160 | 3.160 | 3.070 | 3.070 | 3.070 | 279 |
| 2024-02-02 | 3.230 | 3.260 | 3.125 | 3.157 | 3.157 | 9,384 |
| 2024-02-01 | 3.250 | 3.335 | 3.221 | 3.230 | 3.230 | 6,369 |
| 2024-01-31 | 3.365 | 3.378 | 3.350 | 3.378 | 3.378 | 213 |
| 2024-01-30 | 3.380 | 3.395 | 3.340 | 3.350 | 3.350 | 2,134 |
| 2024-01-29 | 3.425 | 3.470 | 3.303 | 3.390 | 3.390 | 6,347 |
| 2024-01-26 | 3.840 | 3.851 | 3.810 | 3.810 | 3.810 | 8,768 |
| 2024-01-25 | 3.860 | 4.400 | 3.735 | 3.996 | 3.996 | 20,582 |
| 2024-01-24 | 3.545 | 3.657 | 3.545 | 3.657 | 3.657 | 5,481 |
| 2024-01-23 | 3.305 | 3.430 | 3.305 | 3.315 | 3.315 | 1,785 |
| 2024-01-22 | 3.110 | 3.190 | 3.075 | 3.190 | 3.190 | 6,617 |
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.