Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.140 | 3.150 | 2.920 | 3.010 | 3.010 | 6,084 |
| 2024-08-30 | 3.100 | 3.200 | 2.900 | 3.200 | 3.200 | 1,679 |
| 2024-08-29 | 3.100 | 3.110 | 2.820 | 2.990 | 2.990 | 1,741 |
| 2024-08-28 | 3.020 | 3.090 | 2.700 | 2.940 | 2.940 | 18,386 |
| 2024-08-27 | 3.500 | 3.720 | 3.500 | 3.640 | 3.640 | 1,183 |
| 2024-08-26 | 3.490 | 3.500 | 3.390 | 3.450 | 3.450 | 3,911 |
| 2024-08-23 | 3.330 | 3.380 | 3.240 | 3.370 | 3.370 | 5,226 |
| 2024-08-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-08-21 | 3.160 | 3.340 | 3.160 | 3.280 | 3.280 | 2,873 |
| 2024-08-20 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 18 |
| 2024-08-19 | 3.030 | 3.160 | 3.030 | 3.120 | 3.120 | 23 |
| 2024-08-16 | 3.120 | 3.230 | 3.100 | 3.130 | 3.130 | 1,422 |
| 2024-08-15 | 3.030 | 3.110 | 3.030 | 3.110 | 3.110 | 905 |
| 2024-08-14 | 3.160 | 3.240 | 3.160 | 3.210 | 3.210 | 497 |
| 2024-08-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 9 |
| 2024-08-12 | 3.100 | 3.270 | 3.070 | 3.270 | 3.270 | 2,389 |
| 2024-08-09 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 25 |
| 2024-08-08 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 80 |
| 2024-08-07 | 3.160 | 3.180 | 3.000 | 3.150 | 3.150 | 9,542 |
| 2024-08-06 | 2.890 | 3.250 | 2.850 | 3.230 | 3.230 | 2,858 |
| 2024-08-05 | 3.040 | 3.100 | 2.500 | 2.770 | 2.770 | 19,864 |
| 2024-08-02 | 3.020 | 3.150 | 3.020 | 3.100 | 3.100 | 4,516 |
| 2024-08-01 | 3.300 | 3.310 | 3.020 | 3.110 | 3.110 | 11,083 |
| 2024-07-31 | 3.300 | 3.490 | 3.200 | 3.220 | 3.220 | 21,350 |
| 2024-07-30 | 3.960 | 4.070 | 3.960 | 4.070 | 4.070 | 175 |
| 2024-07-29 | 3.790 | 4.090 | 3.790 | 4.060 | 4.060 | 8,289 |
| 2024-07-26 | 3.780 | 3.850 | 3.780 | 3.780 | 3.780 | 4,553 |
| 2024-07-25 | 3.610 | 3.670 | 3.600 | 3.670 | 3.670 | 1,510 |
| 2024-07-24 | 3.610 | 3.720 | 3.610 | 3.720 | 3.720 | 763 |
| 2024-07-23 | 3.720 | 3.740 | 3.680 | 3.730 | 3.730 | 8,452 |
| 2024-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-18 | 3.700 | 3.860 | 3.700 | 3.790 | 3.790 | 4,537 |
| 2024-07-17 | 3.810 | 3.900 | 3.620 | 3.620 | 3.620 | 40,981 |
| 2024-07-16 | 4.050 | 4.050 | 3.900 | 3.910 | 3.910 | 3,592 |
| 2024-07-15 | 3.840 | 4.050 | 3.840 | 4.050 | 4.050 | 4,418 |
| 2024-07-12 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 300 |
| 2024-07-11 | 3.950 | 3.950 | 3.680 | 3.690 | 3.690 | 6,970 |
| 2024-07-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 900 |
| 2024-07-09 | 3.800 | 3.980 | 3.760 | 3.900 | 3.900 | 6,105 |
| 2024-07-08 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 80 |
| 2024-07-05 | 3.810 | 3.820 | 3.770 | 3.820 | 3.820 | 1,035 |
| 2024-07-04 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 250 |
| 2024-07-03 | 4.090 | 4.090 | 3.980 | 3.980 | 3.980 | 2,439 |
| 2024-07-02 | 4.000 | 4.090 | 3.820 | 3.960 | 3.960 | 16,481 |
| 2024-07-01 | 4.100 | 4.140 | 4.050 | 4.050 | 4.050 | 2,854 |
| 2024-06-28 | 4.150 | 4.170 | 3.790 | 4.030 | 4.030 | 48,222 |
| 2024-06-27 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2024-06-26 | 4.290 | 4.330 | 4.290 | 4.330 | 4.330 | 200 |
| 2024-06-25 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 540 |
| 2024-06-24 | 4.490 | 4.490 | 4.420 | 4.420 | 4.420 | 2,368 |
| 2024-06-21 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 645 |
| 2024-06-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-06-19 | 4.410 | 4.500 | 4.410 | 4.500 | 4.500 | 100 |
| 2024-06-18 | 4.550 | 4.550 | 4.360 | 4.500 | 4.500 | 1,160 |
| 2024-06-17 | 4.650 | 4.680 | 4.350 | 4.350 | 4.350 | 10,997 |
| 2024-06-14 | 4.750 | 4.750 | 4.590 | 4.620 | 4.620 | 1,551 |
| 2024-06-13 | 4.670 | 4.760 | 4.630 | 4.630 | 4.630 | 1,577 |
| 2024-06-12 | 4.720 | 4.880 | 4.720 | 4.820 | 4.820 | 5,359 |
| 2024-06-11 | 4.680 | 4.680 | 4.590 | 4.660 | 4.660 | 5,474 |
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.