AB Science S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.902 | 0.903 | 0.894 | 0.895 | 0.895 | 230 |
| 2024-11-13 | 0.922 | 0.922 | 0.918 | 0.918 | 0.918 | 952 |
| 2024-11-12 | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | 1 |
| 2024-11-11 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 4 |
| 2024-11-08 | 0.930 | 0.930 | 0.929 | 0.929 | 0.929 | 50 |
| 2024-11-07 | 0.987 | 0.987 | 0.987 | 0.987 | 0.987 | 51 |
| 2024-11-06 | 0.976 | 0.976 | 0.970 | 0.970 | 0.970 | 23 |
| 2024-11-05 | 0.989 | 0.989 | 0.989 | 0.989 | 0.989 | 2 |
| 2024-11-04 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | 1 |
| 2024-11-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2024-10-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,009 |
| 2024-10-28 | 0.966 | 0.966 | 0.949 | 0.949 | 0.949 | 616 |
| 2024-10-25 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 1 |
| 2024-10-24 | 0.968 | 0.984 | 0.968 | 0.984 | 0.984 | 14 |
| 2024-10-21 | 0.990 | 0.990 | 0.936 | 0.936 | 0.936 | 656 |
| 2024-10-18 | 0.920 | 0.980 | 0.920 | 0.965 | 0.965 | 1,902 |
| 2024-10-17 | 0.965 | 0.965 | 0.941 | 0.941 | 0.941 | 523 |
| 2024-10-16 | 0.971 | 0.971 | 0.971 | 0.971 | 0.971 | 3,189 |
| 2024-10-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-10-14 | 0.979 | 0.990 | 0.979 | 0.990 | 0.990 | 161 |
| 2024-10-09 | 0.979 | 0.979 | 0.966 | 0.966 | 0.966 | 1,386 |
| 2024-10-08 | 0.978 | 0.979 | 0.951 | 0.960 | 0.960 | 12,116 |
| 2024-10-07 | 1.006 | 1.006 | 0.960 | 0.960 | 0.960 | 1,540 |
| 2024-10-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50 |
| 2024-10-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 50 |
| 2024-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2024-09-27 | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | 565 |
| 2024-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8 |
| 2024-09-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4 |
| 2024-09-23 | 1.020 | 1.038 | 1.020 | 1.030 | 1.030 | 97 |
| 2024-09-20 | 1.056 | 1.056 | 1.040 | 1.040 | 1.040 | 400 |
| 2024-09-19 | 1.054 | 1.054 | 1.034 | 1.034 | 1.034 | 6 |
| 2024-09-13 | 1.034 | 1.034 | 0.992 | 0.992 | 0.992 | 151 |
| 2024-09-12 | 1.032 | 1.034 | 1.032 | 1.034 | 1.034 | 7 |
| 2024-09-11 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 3,048 |
| 2024-09-09 | 1.000 | 1.002 | 1.000 | 1.002 | 1.002 | 204 |
| 2024-09-06 | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | 29 |
| 2024-09-05 | 1.026 | 1.026 | 1.026 | 1.026 | 1.026 | 2 |
| 2024-09-04 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | 54 |
| 2024-09-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 163 |
| 2024-09-02 | 1.042 | 1.064 | 1.042 | 1.064 | 1.064 | 14 |
| 2024-08-30 | 1.070 | 1.070 | 1.056 | 1.056 | 1.056 | 209 |
| 2024-08-29 | 1.078 | 1.078 | 1.050 | 1.060 | 1.060 | 1,407 |
| 2024-08-28 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 1,000 |
| 2024-08-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 72 |
| 2024-08-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5 |
| 2024-08-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2024-08-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2 |
| 2024-08-19 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 12 |
| 2024-08-15 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 62 |
| 2024-08-13 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 1 |
| 2024-08-12 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 55 |
| 2024-08-09 | 0.958 | 0.958 | 0.958 | 0.958 | 0.958 | 611 |
| 2024-08-08 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 26 |
| 2024-08-06 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 2 |
| 2024-08-05 | 0.980 | 1.008 | 0.925 | 0.925 | 0.925 | 279 |
| 2024-08-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 838 |
| 2024-07-31 | 1.032 | 1.032 | 1.024 | 1.024 | 1.024 | 8 |
| 2024-07-29 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 10 |
| 2024-07-26 | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | 10 |
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.