AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.970 | 3.970 | 3.850 | 3.892 | 3.892 | 5,979 |
| 2023-07-27 | 4.070 | 4.070 | 3.985 | 4.039 | 4.039 | 2,876 |
| 2023-07-26 | 4.035 | 4.035 | 3.975 | 4.030 | 4.030 | 5,114 |
| 2023-07-25 | 4.070 | 4.095 | 4.035 | 4.069 | 4.069 | 3,690 |
| 2023-07-24 | 4.210 | 4.210 | 4.120 | 4.153 | 4.153 | 14,582 |
| 2023-07-21 | 4.010 | 4.010 | 3.955 | 3.995 | 3.995 | 5,124 |
| 2023-07-20 | 4.050 | 4.065 | 4.020 | 4.021 | 4.021 | 2,236 |
| 2023-07-19 | 4.125 | 4.145 | 4.115 | 4.115 | 4.115 | 4,269 |
| 2023-07-18 | 3.965 | 4.020 | 3.944 | 3.947 | 3.947 | 2,404 |
| 2023-07-17 | 3.925 | 3.997 | 3.915 | 3.915 | 3.915 | 2,448 |
| 2023-07-14 | 4.030 | 4.030 | 3.985 | 3.985 | 3.985 | 237 |
| 2023-07-13 | 4.000 | 4.056 | 4.000 | 4.056 | 4.056 | 3,935 |
| 2023-07-12 | 4.000 | 4.070 | 3.992 | 4.060 | 4.060 | 6,133 |
| 2023-07-11 | 3.895 | 4.010 | 3.895 | 3.908 | 3.908 | 11,229 |
| 2023-07-10 | 3.950 | 3.950 | 3.840 | 3.865 | 3.865 | 4,745 |
| 2023-07-07 | 3.945 | 3.956 | 3.930 | 3.930 | 3.930 | 2,917 |
| 2023-07-06 | 4.035 | 4.035 | 3.980 | 3.980 | 3.980 | 3,848 |
| 2023-07-05 | 4.050 | 4.095 | 4.030 | 4.095 | 4.095 | 3,387 |
| 2023-07-04 | 4.160 | 4.180 | 4.135 | 4.164 | 4.164 | 10,831 |
| 2023-07-03 | 4.145 | 4.210 | 4.145 | 4.193 | 4.193 | 7,287 |
| 2023-06-30 | 4.240 | 4.240 | 4.105 | 4.190 | 4.190 | 9,085 |
| 2023-06-29 | 4.145 | 4.159 | 4.129 | 4.140 | 4.140 | 4,651 |
| 2023-06-28 | 4.070 | 4.160 | 4.055 | 4.155 | 4.155 | 4,228 |
| 2023-06-27 | 4.160 | 4.215 | 4.090 | 4.214 | 4.214 | 5,679 |
| 2023-06-26 | 4.035 | 4.080 | 4.030 | 4.060 | 4.060 | 12,663 |
| 2023-06-23 | 4.140 | 4.140 | 4.068 | 4.081 | 4.081 | 13,786 |
| 2023-06-22 | 4.455 | 4.500 | 4.195 | 4.200 | 4.200 | 20,900 |
| 2023-06-21 | 4.460 | 4.552 | 4.460 | 4.515 | 4.515 | 2,851 |
| 2023-06-20 | 4.410 | 4.520 | 4.410 | 4.505 | 4.505 | 13,500 |
| 2023-06-19 | 4.650 | 4.650 | 4.420 | 4.551 | 4.551 | 10,966 |
| 2023-06-16 | 4.730 | 4.789 | 4.640 | 4.640 | 4.640 | 13,075 |
| 2023-06-15 | 4.765 | 4.864 | 4.765 | 4.775 | 4.775 | 13,122 |
| 2023-06-14 | 4.585 | 4.955 | 4.585 | 4.857 | 4.857 | 16,767 |
| 2023-06-13 | 4.205 | 4.405 | 4.204 | 4.380 | 4.380 | 10,472 |
| 2023-06-12 | 4.305 | 4.375 | 4.260 | 4.260 | 4.260 | 5,470 |
| 2023-06-09 | 4.450 | 4.465 | 4.265 | 4.265 | 4.265 | 15,472 |
| 2023-06-08 | 4.555 | 4.610 | 4.450 | 4.450 | 4.450 | 7,525 |
| 2023-06-07 | 4.700 | 4.700 | 4.640 | 4.676 | 4.676 | 7,294 |
| 2023-06-06 | 4.630 | 4.680 | 4.615 | 4.670 | 4.670 | 8,908 |
| 2023-06-05 | 4.525 | 4.610 | 4.525 | 4.610 | 4.610 | 5,182 |
| 2023-06-02 | 4.440 | 4.510 | 4.430 | 4.510 | 4.510 | 16,211 |
| 2023-06-01 | 4.120 | 4.240 | 4.120 | 4.240 | 4.240 | 13,009 |
| 2023-05-31 | 4.100 | 4.145 | 4.075 | 4.145 | 4.145 | 13,852 |
| 2023-05-30 | 4.325 | 4.325 | 4.165 | 4.165 | 4.165 | 9,054 |
| 2023-05-26 | 4.095 | 4.203 | 4.090 | 4.090 | 4.090 | 9,729 |
| 2023-05-25 | 4.315 | 4.315 | 4.230 | 4.230 | 4.230 | 4,676 |
| 2023-05-24 | 4.440 | 4.450 | 4.430 | 4.430 | 4.430 | 3,180 |
| 2023-05-23 | 4.605 | 4.605 | 4.485 | 4.530 | 4.530 | 9,243 |
| 2023-05-22 | 4.388 | 4.475 | 4.374 | 4.475 | 4.475 | 5,957 |
| 2023-05-19 | 4.290 | 4.390 | 4.199 | 4.199 | 4.199 | 6,088 |
| 2023-05-18 | 4.360 | 4.370 | 4.110 | 4.160 | 4.160 | 42,004 |
| 2023-05-17 | 4.270 | 4.350 | 4.055 | 4.345 | 4.345 | 48,049 |
| 2023-05-16 | 4.495 | 4.495 | 4.200 | 4.278 | 4.278 | 46,737 |
| 2023-05-15 | 4.800 | 4.855 | 4.496 | 4.783 | 4.783 | 29,666 |
| 2023-05-12 | 4.915 | 4.937 | 4.740 | 4.800 | 4.800 | 22,284 |
| 2023-05-11 | 5.030 | 5.240 | 4.783 | 4.905 | 4.905 | 37,705 |
| 2023-05-10 | 5.800 | 5.800 | 5.050 | 5.050 | 5.050 | 70,137 |
| 2023-05-09 | 5.970 | 5.970 | 5.570 | 5.600 | 5.600 | 39,554 |
| 2023-05-05 | 6.130 | 6.160 | 5.890 | 6.007 | 6.007 | 11,206 |
| 2023-05-04 | 5.950 | 6.110 | 5.950 | 6.110 | 6.110 | 8,428 |
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.