AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 8.111 | 8.121 | 8.111 | 8.121 | 8.121 | 648 |
| 2022-11-07 | 8.215 | 8.510 | 8.215 | 8.290 | 8.290 | 3,227 |
| 2022-11-04 | 8.350 | 8.377 | 8.350 | 8.377 | 8.377 | 934 |
| 2022-11-03 | 8.395 | 8.535 | 8.395 | 8.535 | 8.535 | 1,169 |
| 2022-11-02 | 8.882 | 8.882 | 8.882 | 8.882 | 8.882 | 1,391 |
| 2022-11-01 | 9.130 | 9.130 | 8.950 | 8.950 | 8.950 | 1,420 |
| 2022-10-31 | 9.245 | 9.445 | 9.155 | 9.251 | 9.251 | 2,662 |
| 2022-10-28 | 9.040 | 9.272 | 9.040 | 9.272 | 9.272 | 2,449 |
| 2022-10-27 | 9.090 | 9.285 | 9.090 | 9.285 | 9.285 | 745 |
| 2022-10-26 | 8.555 | 8.580 | 8.555 | 8.570 | 8.570 | 302 |
| 2022-10-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 80 |
| 2022-10-24 | 8.330 | 8.455 | 8.330 | 8.440 | 8.440 | 482 |
| 2022-10-21 | 8.200 | 8.380 | 8.200 | 8.380 | 8.380 | 692 |
| 2022-10-20 | 8.200 | 8.209 | 8.185 | 8.209 | 8.209 | 540 |
| 2022-10-19 | 8.185 | 8.320 | 8.185 | 8.320 | 8.320 | 862 |
| 2022-10-18 | 8.155 | 8.270 | 8.155 | 8.240 | 8.240 | 758 |
| 2022-10-17 | 7.855 | 8.041 | 7.855 | 8.041 | 8.041 | 1,714 |
| 2022-10-14 | 7.980 | 8.000 | 7.800 | 7.800 | 7.800 | 3,079 |
| 2022-10-13 | 7.635 | 7.881 | 7.635 | 7.881 | 7.881 | 1,190 |
| 2022-10-12 | 7.590 | 7.800 | 7.590 | 7.689 | 7.689 | 2,944 |
| 2022-10-11 | 7.995 | 7.995 | 7.750 | 7.795 | 7.795 | 2,300 |
| 2022-10-10 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 153 |
| 2022-10-07 | 7.935 | 7.935 | 7.840 | 7.840 | 7.840 | 648 |
| 2022-10-06 | 7.860 | 7.860 | 7.820 | 7.820 | 7.820 | 545 |
| 2022-10-05 | 7.820 | 7.820 | 7.525 | 7.655 | 7.655 | 7,002 |
| 2022-10-04 | 7.720 | 7.895 | 7.660 | 7.730 | 7.730 | 14,314 |
| 2022-10-03 | 7.220 | 7.505 | 7.220 | 7.452 | 7.452 | 12,157 |
| 2022-09-30 | 7.245 | 7.560 | 7.210 | 7.500 | 7.500 | 4,710 |
| 2022-09-29 | 6.730 | 7.450 | 6.730 | 7.332 | 7.332 | 6,411 |
| 2022-09-28 | 6.505 | 6.704 | 6.340 | 6.480 | 6.480 | 8,121 |
| 2022-09-27 | 6.845 | 6.845 | 6.750 | 6.795 | 6.795 | 4,861 |
| 2022-09-26 | 6.990 | 6.990 | 6.760 | 6.940 | 6.940 | 3,701 |
| 2022-09-23 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 2,244 |
| 2022-09-22 | 7.100 | 7.115 | 7.040 | 7.090 | 7.090 | 4,032 |
| 2022-09-21 | 7.450 | 7.525 | 7.190 | 7.325 | 7.325 | 1,261 |
| 2022-09-20 | 7.365 | 7.365 | 7.160 | 7.302 | 7.302 | 4,712 |
| 2022-09-16 | 7.560 | 7.590 | 7.295 | 7.336 | 7.336 | 51,903 |
| 2022-09-15 | 7.795 | 7.950 | 7.665 | 7.753 | 7.753 | 2,581 |
| 2022-09-14 | 7.810 | 7.935 | 7.765 | 7.935 | 7.935 | 553 |
| 2022-09-13 | 7.800 | 7.811 | 7.725 | 7.763 | 7.763 | 3,037 |
| 2022-09-12 | 8.480 | 8.481 | 7.885 | 7.885 | 7.885 | 7,293 |
| 2022-09-09 | 8.656 | 8.656 | 8.628 | 8.650 | 8.650 | 1,380 |
| 2022-09-08 | 8.479 | 8.528 | 8.479 | 8.528 | 8.528 | 1,124 |
| 2022-09-07 | 8.610 | 8.774 | 8.610 | 8.620 | 8.620 | 1,852 |
| 2022-09-06 | 9.105 | 9.105 | 8.885 | 9.001 | 9.001 | 5,719 |
| 2022-09-05 | 9.010 | 9.030 | 9.010 | 9.030 | 9.030 | 500 |
| 2022-09-02 | 9.258 | 9.258 | 9.258 | 9.258 | 9.258 | 1,246 |
| 2022-09-01 | 9.065 | 9.185 | 9.000 | 9.135 | 9.135 | 5,162 |
| 2022-08-31 | 9.225 | 9.225 | 9.100 | 9.140 | 9.140 | 302 |
| 2022-08-30 | 9.010 | 9.090 | 8.950 | 8.950 | 8.950 | 2,651 |
| 2022-08-26 | 8.865 | 8.910 | 8.865 | 8.910 | 8.910 | 551 |
| 2022-08-25 | 9.145 | 9.145 | 8.425 | 8.714 | 8.714 | 3,595 |
| 2022-08-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 645 |
| 2022-08-23 | 7.445 | 7.445 | 7.360 | 7.360 | 7.360 | 72 |
| 2022-08-22 | 7.408 | 7.408 | 7.400 | 7.400 | 7.400 | 2,726 |
| 2022-08-19 | 7.620 | 7.620 | 7.580 | 7.595 | 7.595 | 599 |
| 2022-08-18 | 7.985 | 7.985 | 7.591 | 7.710 | 7.710 | 3,481 |
| 2022-08-17 | 8.110 | 8.110 | 7.985 | 7.985 | 7.985 | 1,102 |
| 2022-08-16 | 8.400 | 8.411 | 8.145 | 8.190 | 8.190 | 4,080 |
| 2022-08-15 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 2,000 |
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.