AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5.890 | 5.980 | 5.890 | 5.971 | 5.971 | 11,794 |
| 2023-05-02 | 6.150 | 6.150 | 5.890 | 5.920 | 5.920 | 15,584 |
| 2023-04-28 | 6.400 | 6.430 | 6.261 | 6.400 | 6.400 | 9,717 |
| 2023-04-27 | 6.100 | 6.440 | 6.100 | 6.311 | 6.311 | 12,754 |
| 2023-04-26 | 5.880 | 5.970 | 5.820 | 5.860 | 5.860 | 9,037 |
| 2023-04-25 | 5.920 | 5.980 | 5.880 | 5.880 | 5.880 | 7,498 |
| 2023-04-24 | 6.250 | 6.280 | 6.000 | 6.030 | 6.030 | 8,545 |
| 2023-04-21 | 6.350 | 6.460 | 6.350 | 6.440 | 6.440 | 3,619 |
| 2023-04-20 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 3,167 |
| 2023-04-19 | 6.410 | 6.490 | 6.270 | 6.320 | 6.320 | 15,610 |
| 2023-04-18 | 6.290 | 6.300 | 6.260 | 6.260 | 6.260 | 676 |
| 2023-04-17 | 6.370 | 6.400 | 6.280 | 6.288 | 6.288 | 9,187 |
| 2023-04-14 | 6.390 | 6.450 | 6.317 | 6.420 | 6.420 | 5,733 |
| 2023-04-13 | 6.410 | 6.680 | 6.340 | 6.380 | 6.380 | 31,263 |
| 2023-04-12 | 6.040 | 6.100 | 5.880 | 5.999 | 5.999 | 10,773 |
| 2023-04-11 | 5.840 | 6.220 | 5.840 | 6.066 | 6.066 | 18,176 |
| 2023-04-06 | 5.790 | 5.890 | 5.720 | 5.750 | 5.750 | 3,605 |
| 2023-04-05 | 5.820 | 5.820 | 5.580 | 5.790 | 5.790 | 29,271 |
| 2023-04-04 | 5.660 | 5.680 | 5.620 | 5.650 | 5.650 | 14,042 |
| 2023-04-03 | 5.680 | 5.720 | 5.640 | 5.669 | 5.669 | 20,847 |
| 2023-03-31 | 5.680 | 5.700 | 5.680 | 5.691 | 5.691 | 6,391 |
| 2023-03-30 | 5.785 | 5.850 | 5.715 | 5.715 | 5.715 | 5,038 |
| 2023-03-29 | 5.930 | 5.930 | 5.815 | 5.815 | 5.815 | 2,084 |
| 2023-03-28 | 5.895 | 5.895 | 5.875 | 5.875 | 5.875 | 2,435 |
| 2023-03-27 | 6.115 | 6.115 | 5.980 | 6.005 | 6.005 | 1,912 |
| 2023-03-24 | 6.035 | 6.155 | 6.020 | 6.020 | 6.020 | 595 |
| 2023-03-23 | 6.140 | 6.190 | 6.140 | 6.190 | 6.190 | 500 |
| 2023-03-22 | 6.150 | 6.240 | 6.150 | 6.163 | 6.163 | 4,038 |
| 2023-03-21 | 6.105 | 6.105 | 6.078 | 6.095 | 6.095 | 1,007 |
| 2023-03-20 | 6.055 | 6.125 | 6.035 | 6.095 | 6.095 | 2,097 |
| 2023-03-17 | 6.215 | 6.215 | 6.135 | 6.195 | 6.195 | 3,621 |
| 2023-03-16 | 6.510 | 6.520 | 6.400 | 6.495 | 6.495 | 4,923 |
| 2023-03-15 | 6.310 | 6.360 | 6.300 | 6.360 | 6.360 | 1,598 |
| 2023-03-14 | 6.645 | 6.645 | 6.470 | 6.565 | 6.565 | 2,319 |
| 2023-03-13 | 6.260 | 6.300 | 6.070 | 6.270 | 6.270 | 5,642 |
| 2023-03-10 | 6.145 | 6.145 | 6.085 | 6.085 | 6.085 | 1,207 |
| 2023-03-09 | 6.260 | 6.261 | 6.215 | 6.235 | 6.235 | 3,632 |
| 2023-03-08 | 6.400 | 6.449 | 6.390 | 6.390 | 6.390 | 5,108 |
| 2023-03-07 | 6.595 | 6.595 | 6.580 | 6.585 | 6.585 | 865 |
| 2023-03-06 | 6.795 | 6.795 | 6.555 | 6.640 | 6.640 | 3,384 |
| 2023-03-03 | 6.755 | 6.755 | 6.691 | 6.691 | 6.691 | 796 |
| 2023-03-02 | 6.795 | 6.795 | 6.745 | 6.745 | 6.745 | 177 |
| 2023-03-01 | 6.990 | 7.005 | 6.885 | 6.978 | 6.978 | 2,370 |
| 2023-02-28 | 6.470 | 7.240 | 6.380 | 7.118 | 7.118 | 10,312 |
| 2023-02-27 | 6.130 | 6.150 | 6.130 | 6.130 | 6.130 | 572 |
| 2023-02-24 | 5.845 | 5.850 | 5.820 | 5.850 | 5.850 | 1,892 |
| 2023-02-23 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 611 |
| 2023-02-22 | 6.151 | 6.151 | 6.151 | 6.151 | 6.151 | 870 |
| 2023-02-21 | 6.380 | 6.380 | 6.370 | 6.370 | 6.370 | 421 |
| 2023-02-20 | 6.575 | 6.575 | 6.420 | 6.420 | 6.420 | 1,296 |
| 2023-02-17 | 6.450 | 6.540 | 6.450 | 6.515 | 6.515 | 3,618 |
| 2023-02-16 | 6.680 | 6.680 | 6.640 | 6.660 | 6.660 | 744 |
| 2023-02-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 140 |
| 2023-02-14 | 6.730 | 6.730 | 6.640 | 6.640 | 6.640 | 421 |
| 2023-02-13 | 6.536 | 6.566 | 6.536 | 6.566 | 6.566 | 636 |
| 2023-02-10 | 6.755 | 6.818 | 6.623 | 6.623 | 6.623 | 1,785 |
| 2023-02-09 | 6.400 | 6.400 | 6.300 | 6.308 | 6.308 | 1,251 |
| 2023-02-08 | 6.435 | 6.596 | 6.435 | 6.596 | 6.596 | 697 |
| 2023-02-07 | 6.213 | 6.445 | 6.213 | 6.391 | 6.391 | 1,069 |
| 2023-02-06 | 6.430 | 6.430 | 6.306 | 6.306 | 6.306 | 2,154 |
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.