AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.175 | 3.175 | 3.170 | 3.173 | 3.173 | 657 |
| 2024-01-18 | 3.355 | 3.400 | 3.220 | 3.331 | 3.331 | 7,047 |
| 2024-01-17 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 732 |
| 2024-01-16 | 3.520 | 3.538 | 3.415 | 3.415 | 3.415 | 6,123 |
| 2024-01-15 | 3.425 | 3.470 | 3.415 | 3.440 | 3.440 | 1,789 |
| 2024-01-12 | 3.400 | 3.450 | 3.375 | 3.415 | 3.415 | 397 |
| 2024-01-11 | 3.455 | 3.455 | 3.365 | 3.400 | 3.400 | 5,787 |
| 2024-01-10 | 3.620 | 3.660 | 3.530 | 3.530 | 3.530 | 18,192 |
| 2024-01-09 | 3.615 | 3.670 | 3.615 | 3.670 | 3.670 | 203 |
| 2024-01-08 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 523 |
| 2024-01-05 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 1,326 |
| 2024-01-04 | 3.785 | 3.785 | 3.715 | 3.715 | 3.715 | 2,520 |
| 2024-01-03 | 3.655 | 3.725 | 3.550 | 3.700 | 3.700 | 2,357 |
| 2024-01-02 | 3.590 | 3.685 | 3.590 | 3.670 | 3.670 | 1,739 |
| 2023-12-29 | 3.610 | 3.610 | 3.550 | 3.555 | 3.555 | 11,663 |
| 2023-12-28 | 3.610 | 3.685 | 3.610 | 3.650 | 3.650 | 14,958 |
| 2023-12-27 | 3.460 | 3.690 | 3.460 | 3.520 | 3.520 | 10,816 |
| 2023-12-22 | 3.495 | 3.530 | 3.455 | 3.530 | 3.530 | 5,548 |
| 2023-12-21 | 3.560 | 3.560 | 3.526 | 3.530 | 3.530 | 3,773 |
| 2023-12-20 | 3.560 | 3.610 | 3.560 | 3.600 | 3.600 | 3,111 |
| 2023-12-19 | 3.445 | 3.690 | 3.445 | 3.640 | 3.640 | 4,186 |
| 2023-12-18 | 3.790 | 3.790 | 3.425 | 3.470 | 3.470 | 15,352 |
| 2023-12-15 | 3.245 | 3.805 | 3.245 | 3.740 | 3.740 | 7,734 |
| 2023-12-14 | 3.075 | 3.440 | 2.996 | 3.270 | 3.270 | 14,885 |
| 2023-12-13 | 2.970 | 2.970 | 2.905 | 2.905 | 2.905 | 1,303 |
| 2023-12-12 | 3.000 | 3.000 | 2.975 | 2.980 | 2.980 | 2,034 |
| 2023-12-11 | 3.030 | 3.180 | 2.985 | 3.006 | 3.006 | 12,268 |
| 2023-12-08 | 3.000 | 3.030 | 2.985 | 3.030 | 3.030 | 185 |
| 2023-12-07 | 3.055 | 3.055 | 3.000 | 3.000 | 3.000 | 625 |
| 2023-12-06 | 3.060 | 3.095 | 2.970 | 3.095 | 3.095 | 1,683 |
| 2023-12-05 | 2.780 | 2.875 | 2.750 | 2.815 | 2.815 | 1,992 |
| 2023-12-04 | 2.680 | 2.745 | 2.680 | 2.680 | 2.680 | 17,892 |
| 2023-12-01 | 2.665 | 2.665 | 2.635 | 2.650 | 2.650 | 879 |
| 2023-11-30 | 2.730 | 2.730 | 2.710 | 2.710 | 2.710 | 104 |
| 2023-11-29 | 2.805 | 2.810 | 2.755 | 2.755 | 2.755 | 1,882 |
| 2023-11-28 | 2.785 | 2.840 | 2.785 | 2.840 | 2.840 | 2,133 |
| 2023-11-27 | 2.750 | 2.840 | 2.750 | 2.840 | 2.840 | 1,609 |
| 2023-11-24 | 2.800 | 2.800 | 2.770 | 2.770 | 2.770 | 317 |
| 2023-11-23 | 2.800 | 2.870 | 2.800 | 2.845 | 2.845 | 2,780 |
| 2023-11-22 | 2.690 | 2.706 | 2.690 | 2.700 | 2.700 | 1,669 |
| 2023-11-21 | 2.870 | 2.870 | 2.700 | 2.760 | 2.760 | 1,460 |
| 2023-11-20 | 2.860 | 2.930 | 2.860 | 2.885 | 2.885 | 6,540 |
| 2023-11-17 | 2.780 | 3.120 | 2.710 | 2.836 | 2.836 | 31,012 |
| 2023-11-16 | 2.625 | 2.695 | 2.625 | 2.630 | 2.630 | 2,734 |
| 2023-11-15 | 2.665 | 2.665 | 2.565 | 2.650 | 2.650 | 3,184 |
| 2023-11-14 | 2.490 | 2.730 | 2.490 | 2.705 | 2.705 | 9,746 |
| 2023-11-13 | 2.505 | 2.530 | 2.470 | 2.495 | 2.495 | 14,600 |
| 2023-11-10 | 2.615 | 2.615 | 2.480 | 2.480 | 2.480 | 4,573 |
| 2023-11-09 | 2.495 | 2.615 | 2.495 | 2.600 | 2.600 | 666 |
| 2023-11-08 | 2.525 | 2.525 | 2.470 | 2.470 | 2.470 | 334 |
| 2023-11-07 | 2.475 | 2.500 | 2.450 | 2.485 | 2.485 | 1,292 |
| 2023-11-06 | 2.620 | 2.620 | 2.525 | 2.600 | 2.600 | 9,286 |
| 2023-11-03 | 2.650 | 2.650 | 2.590 | 2.590 | 2.590 | 3,464 |
| 2023-11-02 | 2.520 | 2.560 | 2.500 | 2.500 | 2.500 | 2,649 |
| 2023-11-01 | 2.295 | 2.385 | 2.295 | 2.385 | 2.385 | 889 |
| 2023-10-31 | 2.320 | 2.320 | 2.300 | 2.305 | 2.305 | 1,169 |
| 2023-10-30 | 2.325 | 2.375 | 2.280 | 2.321 | 2.321 | 4,428 |
| 2023-10-27 | 2.285 | 2.305 | 2.285 | 2.300 | 2.300 | 2,222 |
| 2023-10-26 | 2.225 | 2.237 | 2.210 | 2.210 | 2.210 | 338 |
| 2023-10-25 | 2.270 | 2.275 | 2.220 | 2.240 | 2.240 | 230 |
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.