AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9.570 | 9.670 | 9.475 | 9.635 | 9.635 | 379 |
| 2022-05-13 | 9.560 | 9.910 | 9.510 | 9.910 | 9.910 | 162 |
| 2022-05-12 | 9.450 | 9.710 | 9.450 | 9.710 | 9.710 | 1,374 |
| 2022-05-11 | 9.645 | 9.675 | 9.645 | 9.675 | 9.675 | 22 |
| 2022-05-10 | 9.575 | 9.575 | 9.570 | 9.570 | 9.570 | 774 |
| 2022-05-09 | 9.880 | 9.880 | 9.675 | 9.785 | 9.785 | 2,921 |
| 2022-05-06 | 9.785 | 10.100 | 9.785 | 10.020 | 10.020 | 3,807 |
| 2022-05-05 | 10.160 | 10.271 | 9.800 | 9.807 | 9.807 | 1,818 |
| 2022-05-04 | 10.060 | 10.190 | 9.936 | 10.160 | 10.160 | 1,274 |
| 2022-05-03 | 10.140 | 10.220 | 10.000 | 10.160 | 10.160 | 314 |
| 2022-04-29 | 10.450 | 10.580 | 10.240 | 10.580 | 10.580 | 3,006 |
| 2022-04-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 765 |
| 2022-04-27 | 10.390 | 10.480 | 10.350 | 10.380 | 10.380 | 843 |
| 2022-04-26 | 10.230 | 10.670 | 10.200 | 10.670 | 10.670 | 2,155 |
| 2022-04-25 | 10.300 | 10.394 | 10.200 | 10.210 | 10.210 | 2,483 |
| 2022-04-22 | 10.700 | 10.700 | 10.610 | 10.610 | 10.610 | 194 |
| 2022-04-21 | 11.001 | 11.001 | 10.730 | 10.730 | 10.730 | 873 |
| 2022-04-20 | 10.600 | 10.710 | 10.480 | 10.710 | 10.710 | 9,554 |
| 2022-04-19 | 10.560 | 10.690 | 10.420 | 10.637 | 10.637 | 1,567 |
| 2022-04-14 | 10.360 | 10.450 | 10.260 | 10.450 | 10.450 | 1,104 |
| 2022-04-13 | 10.270 | 10.520 | 10.270 | 10.520 | 10.520 | 3,033 |
| 2022-04-12 | 10.620 | 10.800 | 10.450 | 10.580 | 10.580 | 1,380 |
| 2022-04-11 | 10.740 | 10.980 | 10.710 | 10.710 | 10.710 | 869 |
| 2022-04-08 | 10.370 | 10.490 | 10.330 | 10.400 | 10.400 | 1,465 |
| 2022-04-07 | 10.360 | 10.571 | 10.220 | 10.400 | 10.400 | 2,864 |
| 2022-04-06 | 10.451 | 10.451 | 10.330 | 10.420 | 10.420 | 4,218 |
| 2022-04-05 | 10.910 | 10.910 | 10.620 | 10.710 | 10.710 | 5,525 |
| 2022-04-04 | 11.050 | 11.130 | 10.917 | 11.050 | 11.050 | 4,303 |
| 2022-04-01 | 10.280 | 11.060 | 10.280 | 11.060 | 11.060 | 3,872 |
| 2022-03-31 | 10.190 | 10.290 | 10.170 | 10.170 | 10.170 | 1,933 |
| 2022-03-30 | 10.048 | 10.220 | 10.048 | 10.220 | 10.220 | 5,716 |
| 2022-03-29 | 10.200 | 10.430 | 10.070 | 10.430 | 10.430 | 5,848 |
| 2022-03-28 | 9.380 | 10.390 | 9.380 | 10.390 | 10.390 | 3,317 |
| 2022-03-25 | 9.399 | 9.399 | 9.313 | 9.330 | 9.330 | 6,345 |
| 2022-03-24 | 9.510 | 9.571 | 9.121 | 9.571 | 9.571 | 1,350 |
| 2022-03-23 | 9.220 | 9.500 | 9.050 | 9.500 | 9.500 | 4,975 |
| 2022-03-22 | 8.670 | 9.035 | 8.670 | 9.035 | 9.035 | 5,014 |
| 2022-03-21 | 8.702 | 8.745 | 8.702 | 8.745 | 8.745 | 454 |
| 2022-03-18 | 8.905 | 8.990 | 8.715 | 8.921 | 8.921 | 1,840 |
| 2022-03-17 | 8.920 | 8.980 | 8.855 | 8.980 | 8.980 | 3,655 |
| 2022-03-16 | 8.660 | 8.850 | 8.660 | 8.780 | 8.780 | 10,652 |
| 2022-03-15 | 8.315 | 8.900 | 8.315 | 8.900 | 8.900 | 4,731 |
| 2022-03-14 | 8.670 | 8.895 | 8.645 | 8.840 | 8.840 | 745 |
| 2022-03-11 | 8.323 | 8.323 | 8.280 | 8.280 | 8.280 | 4,423 |
| 2022-03-10 | 8.560 | 8.560 | 8.170 | 8.180 | 8.180 | 3,832 |
| 2022-03-09 | 7.990 | 8.425 | 7.990 | 8.360 | 8.360 | 9,157 |
| 2022-03-08 | 7.765 | 7.980 | 7.605 | 7.808 | 7.808 | 6,957 |
| 2022-03-07 | 7.625 | 8.170 | 7.625 | 7.927 | 7.927 | 6,454 |
| 2022-03-04 | 8.960 | 8.960 | 8.735 | 8.955 | 8.955 | 4,372 |
| 2022-03-03 | 9.545 | 9.545 | 9.250 | 9.250 | 9.250 | 1,781 |
| 2022-03-02 | 9.730 | 9.790 | 9.285 | 9.713 | 9.713 | 8,638 |
| 2022-03-01 | 10.300 | 10.490 | 9.690 | 9.770 | 9.770 | 12,421 |
| 2022-02-28 | 10.560 | 10.620 | 10.560 | 10.590 | 10.590 | 4,141 |
| 2022-02-25 | 9.600 | 9.700 | 9.550 | 9.700 | 9.700 | 17,255 |
| 2022-02-24 | 9.370 | 9.382 | 9.220 | 9.382 | 9.382 | 1,770 |
| 2022-02-23 | 10.470 | 10.560 | 9.830 | 10.033 | 10.033 | 7,323 |
| 2022-02-22 | 8.390 | 10.250 | 8.390 | 10.080 | 10.080 | 43,401 |
| 2022-02-21 | 7.520 | 7.520 | 7.410 | 7.410 | 7.410 | 2,030 |
| 2022-02-18 | 7.825 | 7.825 | 7.825 | 7.825 | 7.825 | 1 |
| 2022-02-17 | 8.121 | 8.121 | 8.121 | 8.121 | 8.121 | 235 |
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.