AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8.390 | 8.390 | 8.370 | 8.370 | 8.370 | 36 |
| 2022-08-11 | 8.220 | 8.290 | 8.170 | 8.290 | 8.290 | 1,391 |
| 2022-08-10 | 7.910 | 8.040 | 7.896 | 8.017 | 8.017 | 1,601 |
| 2022-08-09 | 7.961 | 7.961 | 7.859 | 7.900 | 7.900 | 2,185 |
| 2022-08-05 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 250 |
| 2022-08-04 | 8.080 | 8.135 | 7.710 | 7.710 | 7.710 | 5,102 |
| 2022-08-03 | 7.500 | 7.865 | 7.500 | 7.765 | 7.765 | 6,430 |
| 2022-08-02 | 7.305 | 7.340 | 7.305 | 7.340 | 7.340 | 651 |
| 2022-08-01 | 7.425 | 7.425 | 7.425 | 7.425 | 7.425 | 202 |
| 2022-07-29 | 7.580 | 7.580 | 7.475 | 7.475 | 7.475 | 194 |
| 2022-07-28 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 310 |
| 2022-07-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 180 |
| 2022-07-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 225 |
| 2022-07-25 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 187 |
| 2022-07-22 | 7.510 | 7.565 | 7.510 | 7.565 | 7.565 | 1,678 |
| 2022-07-21 | 7.785 | 7.785 | 7.531 | 7.729 | 7.729 | 3,591 |
| 2022-07-20 | 7.616 | 7.707 | 7.616 | 7.707 | 7.707 | 1,850 |
| 2022-07-19 | 7.718 | 7.718 | 7.510 | 7.589 | 7.589 | 1,894 |
| 2022-07-18 | 7.295 | 7.576 | 7.295 | 7.489 | 7.489 | 4,049 |
| 2022-07-15 | 7.300 | 7.300 | 7.190 | 7.240 | 7.240 | 2,896 |
| 2022-07-14 | 7.490 | 7.490 | 7.355 | 7.357 | 7.357 | 1,153 |
| 2022-07-13 | 7.272 | 7.550 | 7.272 | 7.550 | 7.550 | 895 |
| 2022-07-12 | 7.411 | 7.533 | 7.411 | 7.533 | 7.533 | 1,034 |
| 2022-07-11 | 7.660 | 7.920 | 7.660 | 7.695 | 7.695 | 1,228 |
| 2022-07-08 | 7.780 | 7.956 | 7.780 | 7.790 | 7.790 | 5,212 |
| 2022-07-07 | 7.731 | 7.830 | 7.695 | 7.790 | 7.790 | 5,763 |
| 2022-07-06 | 7.865 | 7.865 | 7.855 | 7.865 | 7.865 | 1,225 |
| 2022-07-05 | 7.801 | 7.801 | 7.725 | 7.725 | 7.725 | 1,564 |
| 2022-07-04 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 685 |
| 2022-07-01 | 8.190 | 8.190 | 8.125 | 8.125 | 8.125 | 499 |
| 2022-06-30 | 8.190 | 8.190 | 8.100 | 8.190 | 8.190 | 907 |
| 2022-06-29 | 8.136 | 8.220 | 8.136 | 8.215 | 8.215 | 2,035 |
| 2022-06-28 | 8.520 | 8.526 | 8.345 | 8.345 | 8.345 | 570 |
| 2022-06-27 | 8.750 | 8.860 | 8.495 | 8.517 | 8.517 | 2,962 |
| 2022-06-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 350 |
| 2022-06-22 | 8.541 | 8.820 | 8.541 | 8.774 | 8.774 | 1,061 |
| 2022-06-21 | 9.150 | 9.230 | 8.935 | 8.935 | 8.935 | 608 |
| 2022-06-20 | 8.820 | 9.130 | 8.820 | 9.130 | 9.130 | 64 |
| 2022-06-17 | 8.560 | 8.700 | 8.560 | 8.700 | 8.700 | 371 |
| 2022-06-16 | 8.776 | 9.205 | 8.620 | 8.663 | 8.663 | 1,225 |
| 2022-06-15 | 9.370 | 9.370 | 9.225 | 9.273 | 9.273 | 51 |
| 2022-06-14 | 9.437 | 9.850 | 9.335 | 9.335 | 9.335 | 1,902 |
| 2022-06-13 | 10.141 | 10.141 | 9.750 | 9.766 | 9.766 | 1,261 |
| 2022-06-10 | 10.770 | 10.980 | 10.740 | 10.930 | 10.930 | 1,777 |
| 2022-06-09 | 10.900 | 11.024 | 10.720 | 11.024 | 11.024 | 7,203 |
| 2022-06-08 | 10.820 | 11.000 | 10.820 | 11.000 | 11.000 | 2,330 |
| 2022-06-07 | 10.551 | 10.720 | 10.450 | 10.605 | 10.605 | 5,914 |
| 2022-06-06 | 10.570 | 10.840 | 10.550 | 10.706 | 10.706 | 2,934 |
| 2022-06-01 | 10.130 | 10.180 | 10.106 | 10.106 | 10.106 | 1,482 |
| 2022-05-31 | 9.860 | 10.270 | 9.860 | 10.170 | 10.170 | 7,065 |
| 2022-05-30 | 10.040 | 10.286 | 9.975 | 10.260 | 10.260 | 3,408 |
| 2022-05-27 | 10.630 | 10.630 | 9.986 | 9.986 | 9.986 | 22,968 |
| 2022-05-26 | 9.095 | 9.835 | 9.000 | 9.000 | 9.000 | 4,735 |
| 2022-05-25 | 9.000 | 9.196 | 9.000 | 9.012 | 9.012 | 2,886 |
| 2022-05-24 | 9.110 | 9.300 | 8.900 | 9.300 | 9.300 | 3,260 |
| 2022-05-23 | 9.180 | 9.380 | 9.150 | 9.380 | 9.380 | 1,790 |
| 2022-05-20 | 9.345 | 9.360 | 9.345 | 9.360 | 9.360 | 3,427 |
| 2022-05-19 | 9.025 | 9.396 | 9.025 | 9.396 | 9.396 | 350 |
| 2022-05-18 | 9.210 | 9.288 | 9.210 | 9.288 | 9.288 | 1,618 |
| 2022-05-17 | 9.381 | 9.381 | 9.100 | 9.118 | 9.118 | 951 |
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.