AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.330 | 6.490 | 6.330 | 6.470 | 6.470 | 3,085 |
| 2023-02-02 | 6.335 | 6.350 | 6.310 | 6.310 | 6.310 | 3,374 |
| 2023-02-01 | 6.515 | 6.515 | 6.335 | 6.405 | 6.405 | 2,194 |
| 2023-01-31 | 6.450 | 6.470 | 6.250 | 6.470 | 6.470 | 2,999 |
| 2023-01-30 | 6.490 | 6.545 | 6.490 | 6.525 | 6.525 | 2,554 |
| 2023-01-27 | 6.450 | 6.565 | 6.408 | 6.540 | 6.540 | 3,696 |
| 2023-01-26 | 6.620 | 6.648 | 6.573 | 6.573 | 6.573 | 2,796 |
| 2023-01-25 | 6.605 | 6.660 | 6.601 | 6.651 | 6.651 | 1,326 |
| 2023-01-24 | 6.690 | 6.690 | 6.647 | 6.690 | 6.690 | 1,783 |
| 2023-01-23 | 6.730 | 6.775 | 6.660 | 6.775 | 6.775 | 2,548 |
| 2023-01-20 | 6.620 | 6.630 | 6.620 | 6.630 | 6.630 | 1,612 |
| 2023-01-19 | 6.660 | 6.786 | 6.660 | 6.786 | 6.786 | 1,128 |
| 2023-01-18 | 6.920 | 6.930 | 6.920 | 6.930 | 6.930 | 1,080 |
| 2023-01-17 | 7.005 | 7.005 | 6.935 | 6.965 | 6.965 | 1,787 |
| 2023-01-16 | 6.985 | 7.055 | 6.885 | 7.055 | 7.055 | 2,241 |
| 2023-01-13 | 7.000 | 7.140 | 7.000 | 7.061 | 7.061 | 4,619 |
| 2023-01-12 | 6.955 | 7.040 | 6.907 | 7.040 | 7.040 | 1,128 |
| 2023-01-11 | 6.750 | 6.900 | 6.750 | 6.870 | 6.870 | 5,162 |
| 2023-01-10 | 7.054 | 7.115 | 7.054 | 7.115 | 7.115 | 606 |
| 2023-01-09 | 7.215 | 7.220 | 7.157 | 7.220 | 7.220 | 1,582 |
| 2023-01-06 | 7.180 | 7.200 | 7.000 | 7.105 | 7.105 | 4,855 |
| 2023-01-05 | 7.285 | 7.300 | 7.185 | 7.245 | 7.245 | 10,685 |
| 2023-01-04 | 7.005 | 7.195 | 7.000 | 7.165 | 7.165 | 14,990 |
| 2023-01-03 | 7.315 | 7.355 | 7.210 | 7.245 | 7.245 | 6,553 |
| 2022-12-30 | 7.725 | 7.729 | 7.060 | 7.090 | 7.090 | 15,572 |
| 2022-12-29 | 6.630 | 6.734 | 6.615 | 6.715 | 6.715 | 3,324 |
| 2022-12-28 | 6.415 | 6.750 | 6.280 | 6.750 | 6.750 | 14,185 |
| 2022-12-23 | 5.975 | 6.075 | 5.910 | 6.070 | 6.070 | 4,007 |
| 2022-12-22 | 5.910 | 5.965 | 5.845 | 5.885 | 5.885 | 4,549 |
| 2022-12-21 | 6.000 | 6.000 | 5.916 | 5.916 | 5.916 | 2,382 |
| 2022-12-20 | 5.945 | 6.220 | 5.942 | 5.942 | 5.942 | 3,550 |
| 2022-12-19 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 1,124 |
| 2022-12-16 | 5.795 | 5.795 | 5.600 | 5.678 | 5.678 | 1,569 |
| 2022-12-15 | 6.300 | 6.300 | 5.895 | 5.895 | 5.895 | 660 |
| 2022-12-14 | 6.650 | 6.750 | 5.655 | 6.495 | 6.495 | 10,813 |
| 2022-12-13 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 59 |
| 2022-12-12 | 8.890 | 8.915 | 8.807 | 8.807 | 8.807 | 834 |
| 2022-12-09 | 8.880 | 9.140 | 8.880 | 9.124 | 9.124 | 586 |
| 2022-12-08 | 8.829 | 8.829 | 8.737 | 8.737 | 8.737 | 2,269 |
| 2022-12-07 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 262 |
| 2022-12-06 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 862 |
| 2022-12-05 | 9.175 | 9.200 | 9.060 | 9.087 | 9.087 | 4,873 |
| 2022-12-02 | 9.030 | 9.030 | 9.002 | 9.002 | 9.002 | 221 |
| 2022-12-01 | 8.875 | 8.910 | 8.685 | 8.800 | 8.800 | 2,154 |
| 2022-11-30 | 8.935 | 9.018 | 8.790 | 9.018 | 9.018 | 2,873 |
| 2022-11-29 | 8.695 | 8.840 | 8.695 | 8.749 | 8.749 | 2,230 |
| 2022-11-28 | 8.245 | 8.430 | 8.245 | 8.251 | 8.251 | 1,487 |
| 2022-11-25 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | 665 |
| 2022-11-24 | 8.270 | 8.280 | 8.270 | 8.280 | 8.280 | 700 |
| 2022-11-23 | 8.310 | 8.435 | 8.310 | 8.353 | 8.353 | 6,794 |
| 2022-11-22 | 8.335 | 8.335 | 8.199 | 8.199 | 8.199 | 4,368 |
| 2022-11-21 | 8.135 | 8.170 | 8.080 | 8.118 | 8.118 | 1,347 |
| 2022-11-18 | 8.200 | 8.231 | 8.174 | 8.231 | 8.231 | 867 |
| 2022-11-17 | 7.900 | 7.980 | 7.900 | 7.918 | 7.918 | 2,118 |
| 2022-11-16 | 7.895 | 7.895 | 7.790 | 7.790 | 7.790 | 851 |
| 2022-11-15 | 8.275 | 8.309 | 8.210 | 8.261 | 8.261 | 2,670 |
| 2022-11-14 | 8.460 | 8.615 | 8.413 | 8.413 | 8.413 | 6,286 |
| 2022-11-11 | 8.107 | 8.194 | 8.107 | 8.194 | 8.194 | 1,400 |
| 2022-11-10 | 7.780 | 8.040 | 7.765 | 8.018 | 8.018 | 1,812 |
| 2022-11-09 | 7.905 | 7.913 | 7.851 | 7.851 | 7.851 | 1,193 |
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.