Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.790 | 4.790 | 4.700 | 4.720 | 4.720 | 2,970 |
| 2024-06-07 | 5.000 | 5.000 | 4.920 | 4.970 | 4.970 | 1,152 |
| 2024-06-06 | 5.340 | 5.340 | 5.000 | 5.140 | 5.140 | 7,183 |
| 2024-06-05 | 5.260 | 5.340 | 5.220 | 5.220 | 5.220 | 3,715 |
| 2024-06-04 | 5.160 | 5.280 | 5.080 | 5.280 | 5.280 | 6,923 |
| 2024-06-03 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 3,002 |
| 2024-05-31 | 4.890 | 4.930 | 4.850 | 4.930 | 4.930 | 1,602 |
| 2024-05-30 | 4.890 | 4.890 | 4.770 | 4.830 | 4.830 | 1,816 |
| 2024-05-29 | 5.180 | 5.180 | 4.860 | 4.860 | 4.860 | 4,397 |
| 2024-05-28 | 5.000 | 5.140 | 5.000 | 5.100 | 5.100 | 9,405 |
| 2024-05-27 | 4.720 | 4.920 | 4.720 | 4.900 | 4.900 | 21,728 |
| 2024-05-24 | 4.590 | 4.780 | 4.590 | 4.620 | 4.620 | 4,830 |
| 2024-05-23 | 4.560 | 4.700 | 4.520 | 4.660 | 4.660 | 13,422 |
| 2024-05-22 | 4.320 | 4.500 | 4.320 | 4.410 | 4.410 | 3,980 |
| 2024-05-21 | 4.260 | 4.500 | 4.260 | 4.410 | 4.410 | 19,529 |
| 2024-05-20 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 4,307 |
| 2024-05-17 | 4.160 | 4.160 | 4.140 | 4.150 | 4.150 | 268 |
| 2024-05-16 | 4.200 | 4.300 | 4.070 | 4.210 | 4.210 | 13,602 |
| 2024-05-15 | 3.990 | 4.220 | 3.990 | 4.220 | 4.220 | 2,340 |
| 2024-05-14 | 4.010 | 4.010 | 3.930 | 3.930 | 3.930 | 3,746 |
| 2024-05-13 | 4.150 | 4.160 | 4.080 | 4.110 | 4.110 | 10,080 |
| 2024-05-10 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 2,127 |
| 2024-05-09 | 4.080 | 4.210 | 4.080 | 4.210 | 4.210 | 1,800 |
| 2024-05-08 | 4.370 | 4.370 | 4.180 | 4.180 | 4.180 | 3,069 |
| 2024-05-07 | 4.450 | 4.450 | 4.430 | 4.430 | 4.430 | 10,000 |
| 2024-05-06 | 4.380 | 4.540 | 4.310 | 4.480 | 4.480 | 13,525 |
| 2024-05-03 | 3.850 | 4.400 | 3.850 | 4.350 | 4.350 | 8,317 |
| 2024-05-02 | 3.840 | 4.050 | 3.840 | 3.960 | 3.960 | 256 |
| 2024-04-30 | 4.260 | 4.260 | 3.610 | 4.020 | 4.020 | 12,741 |
| 2024-04-29 | 4.260 | 4.300 | 4.210 | 4.210 | 4.210 | 5,000 |
| 2024-04-26 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 102 |
| 2024-04-25 | 4.250 | 4.310 | 4.210 | 4.210 | 4.210 | 6,262 |
| 2024-04-24 | 4.230 | 4.300 | 4.200 | 4.210 | 4.210 | 8,827 |
| 2024-04-23 | 4.760 | 4.760 | 4.230 | 4.350 | 4.350 | 6,684 |
| 2024-04-22 | 4.590 | 4.800 | 4.590 | 4.730 | 4.730 | 9,679 |
| 2024-04-19 | 3.850 | 4.740 | 3.840 | 4.550 | 4.550 | 13,139 |
| 2024-04-18 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 400 |
| 2024-04-17 | 3.810 | 3.950 | 3.810 | 3.920 | 3.920 | 1,662 |
| 2024-04-16 | 3.840 | 3.900 | 3.500 | 3.870 | 3.870 | 23,173 |
| 2024-04-15 | 4.060 | 4.060 | 3.410 | 3.960 | 3.960 | 55,233 |
| 2024-04-12 | 4.080 | 4.190 | 4.050 | 4.060 | 4.060 | 19,657 |
| 2024-04-11 | 4.080 | 4.290 | 4.070 | 4.100 | 4.100 | 7,594 |
| 2024-04-10 | 4.660 | 4.660 | 3.950 | 4.000 | 4.000 | 21,183 |
| 2024-04-09 | 4.700 | 4.780 | 4.640 | 4.690 | 4.690 | 1,804 |
| 2024-04-08 | 4.600 | 4.990 | 4.600 | 4.750 | 4.750 | 19,640 |
| 2024-04-05 | 4.700 | 4.700 | 4.590 | 4.670 | 4.670 | 5,549 |
| 2024-04-04 | 4.690 | 4.750 | 4.660 | 4.670 | 4.670 | 3,549 |
| 2024-04-03 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 1,000 |
| 2024-04-02 | 4.760 | 4.890 | 4.700 | 4.800 | 4.800 | 3,951 |
| 2024-03-28 | 4.720 | 5.100 | 4.700 | 4.800 | 4.800 | 15,664 |
| 2024-03-27 | 4.840 | 4.930 | 4.720 | 4.830 | 4.830 | 3,833 |
| 2024-03-26 | 5.200 | 5.300 | 4.790 | 4.840 | 4.840 | 40,231 |
| 2024-03-25 | 4.980 | 5.260 | 4.980 | 5.180 | 5.180 | 20,341 |
| 2024-03-22 | 5.280 | 5.420 | 4.990 | 4.990 | 4.990 | 6,157 |
| 2024-03-21 | 5.440 | 5.660 | 5.280 | 5.340 | 5.340 | 9,454 |
| 2024-03-20 | 5.400 | 5.400 | 5.140 | 5.360 | 5.360 | 2,227 |
| 2024-03-19 | 5.500 | 5.680 | 5.120 | 5.360 | 5.360 | 22,064 |
| 2024-03-18 | 5.640 | 5.700 | 5.440 | 5.620 | 5.620 | 6,504 |
| 2024-03-15 | 5.680 | 5.800 | 5.380 | 5.540 | 5.540 | 17,426 |
| 2024-03-14 | 5.820 | 5.940 | 5.760 | 5.760 | 5.760 | 6,291 |
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.