AB Science S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.375	2.385	2.325	2.345	2.345	4,419
2023-10-20	2.435	2.435	2.385	2.385	2.385	964
2023-10-19	2.550	2.690	2.445	2.455	2.455	4,753
2023-10-18	2.600	2.705	2.600	2.640	2.640	8,090
2023-10-17	2.645	2.645	2.607	2.607	2.607	1,956
2023-10-16	2.510	2.620	2.500	2.599	2.599	4,320
2023-10-13	2.520	2.585	2.505	2.560	2.560	17,194
2023-10-12	2.410	2.520	2.320	2.484	2.484	9,233
2023-10-11	2.505	2.505	2.380	2.380	2.380	8,300
2023-10-10	2.600	2.600	2.470	2.500	2.500	1,429
2023-10-09	2.675	2.720	2.535	2.626	2.626	27,233
2023-10-06	2.455	2.660	2.455	2.555	2.555	6,639
2023-10-05	2.530	2.585	2.495	2.580	2.580	8,820
2023-10-04	2.380	2.465	2.380	2.420	2.420	5,600
2023-10-03	2.410	2.606	2.350	2.420	2.420	16,535
2023-10-02	2.440	2.705	2.440	2.595	2.595	23,980
2023-09-29	2.290	2.390	2.290	2.375	2.375	18,143
2023-09-28	2.190	2.255	2.190	2.255	2.255	2,397
2023-09-27	2.315	2.315	2.230	2.230	2.230	1,346
2023-09-26	2.265	2.285	2.240	2.240	2.240	5,027
2023-09-25	2.335	2.394	2.335	2.340	2.340	18,200
2023-09-22	2.480	2.485	2.415	2.470	2.470	10,118
2023-09-21	2.380	2.475	2.380	2.456	2.456	9,012
2023-09-20	2.320	2.525	2.320	2.411	2.411	15,995
2023-09-19	2.520	2.607	2.415	2.415	2.415	25,703
2023-09-18	2.645	2.645	2.440	2.466	2.466	30,630
2023-09-15	2.730	2.730	2.645	2.645	2.645	4,389
2023-09-14	2.570	2.720	2.525	2.710	2.710	39,563
2023-09-13	2.670	2.670	2.490	2.540	2.540	45,258
2023-09-12	2.825	2.830	2.675	2.685	2.685	39,201
2023-09-11	3.055	3.055	2.815	2.855	2.855	35,158
2023-09-08	3.080	3.080	3.040	3.057	3.057	915
2023-09-07	3.040	3.155	3.040	3.120	3.120	9,311
2023-09-06	3.095	3.095	3.000	3.050	3.050	35,125
2023-09-05	2.930	3.190	2.930	3.000	3.000	32,264
2023-09-04	3.160	3.315	2.995	2.995	2.995	117,896
2023-09-01	3.950	3.950	3.230	3.265	3.265	239,433
2023-08-31	2.925	4.095	2.925	3.050	3.050	157,767
2023-08-30	2.885	2.945	2.876	2.920	2.920	15,954
2023-08-29	3.140	3.140	2.920	2.950	2.950	50,336
2023-08-25	2.830	2.830	2.730	2.792	2.792	52,431
2023-08-24	2.865	2.885	2.825	2.855	2.855	18,036
2023-08-23	3.020	3.030	2.865	2.912	2.912	43,763
2023-08-22	3.070	3.070	2.900	2.950	2.950	39,616
2023-08-21	3.205	3.285	3.040	3.100	3.100	59,059
2023-08-18	2.870	3.040	2.870	2.925	2.925	20,773
2023-08-17	3.050	3.135	3.020	3.020	3.020	33,873
2023-08-16	3.115	3.130	3.100	3.129	3.129	10,143
2023-08-15	3.150	3.190	3.140	3.181	3.181	9,897
2023-08-14	3.305	3.305	3.165	3.228	3.228	10,589
2023-08-11	3.145	3.275	3.130	3.165	3.165	27,171
2023-08-10	3.300	3.300	3.185	3.207	3.207	13,242
2023-08-09	3.325	3.335	3.185	3.190	3.190	31,569
2023-08-08	3.295	3.320	3.195	3.320	3.320	23,228
2023-08-07	3.375	3.405	3.267	3.405	3.405	25,546
2023-08-04	3.430	3.560	3.350	3.365	3.365	39,185
2023-08-03	3.565	3.565	3.455	3.483	3.483	28,541
2023-08-02	3.735	3.735	3.455	3.532	3.532	37,606
2023-08-01	3.995	3.995	3.705	3.830	3.830	27,812
2023-07-31	3.950	4.040	3.925	4.027	4.027	6,555

← NewerPage 13 of 21 · 1,224 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.