Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.780 | 6.160 | 5.780 | 5.920 | 5.920 | 23,972 |
| 2024-03-12 | 5.900 | 5.960 | 5.580 | 5.780 | 5.780 | 6,600 |
| 2024-03-11 | 6.060 | 6.380 | 5.800 | 5.820 | 5.820 | 25,974 |
| 2024-03-08 | 6.200 | 6.340 | 5.820 | 5.940 | 5.940 | 29,500 |
| 2024-03-07 | 6.160 | 6.200 | 5.900 | 6.040 | 6.040 | 9,147 |
| 2024-03-06 | 6.120 | 6.380 | 6.120 | 6.220 | 6.220 | 9,949 |
| 2024-03-05 | 6.460 | 6.540 | 5.980 | 5.980 | 5.980 | 20,315 |
| 2024-03-04 | 6.020 | 6.560 | 6.020 | 6.360 | 6.360 | 19,884 |
| 2024-03-01 | 5.880 | 6.000 | 5.560 | 6.000 | 6.000 | 3,062 |
| 2024-02-29 | 6.460 | 6.660 | 5.900 | 5.920 | 5.920 | 29,569 |
| 2024-02-28 | 6.280 | 6.400 | 6.120 | 6.340 | 6.340 | 37,904 |
| 2024-02-27 | 6.320 | 6.420 | 5.800 | 5.900 | 5.900 | 37,082 |
| 2024-02-26 | 4.870 | 5.340 | 4.740 | 5.300 | 5.300 | 37,807 |
| 2024-02-23 | 5.080 | 5.080 | 4.750 | 4.870 | 4.870 | 3,960 |
| 2024-02-22 | 5.280 | 5.280 | 4.980 | 5.140 | 5.140 | 5,201 |
| 2024-02-21 | 5.280 | 5.420 | 5.120 | 5.280 | 5.280 | 19,808 |
| 2024-02-20 | 5.100 | 5.100 | 4.880 | 4.940 | 4.940 | 12,013 |
| 2024-02-19 | 4.890 | 4.990 | 4.810 | 4.810 | 4.810 | 2,810 |
| 2024-02-16 | 4.900 | 5.080 | 4.760 | 5.000 | 5.000 | 36,210 |
| 2024-02-15 | 5.000 | 5.420 | 4.850 | 4.850 | 4.850 | 46,688 |
| 2024-02-14 | 4.380 | 5.180 | 4.360 | 5.040 | 5.040 | 99,195 |
| 2024-02-13 | 4.600 | 4.790 | 4.150 | 4.230 | 4.230 | 16,891 |
| 2024-02-12 | 4.300 | 4.480 | 4.140 | 4.480 | 4.480 | 36,622 |
| 2024-02-09 | 4.130 | 4.420 | 4.100 | 4.190 | 4.190 | 40,568 |
| 2024-02-08 | 4.130 | 4.130 | 3.770 | 4.050 | 4.050 | 15,280 |
| 2024-02-07 | 4.050 | 4.050 | 3.810 | 3.810 | 3.810 | 6,467 |
| 2024-02-06 | 4.270 | 4.270 | 4.000 | 4.120 | 4.120 | 11,894 |
| 2024-02-05 | 4.180 | 4.310 | 4.150 | 4.150 | 4.150 | 4,956 |
| 2024-02-02 | 4.190 | 4.390 | 4.190 | 4.280 | 4.280 | 6,653 |
| 2024-02-01 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 2,600 |
| 2024-01-31 | 4.210 | 4.410 | 4.180 | 4.300 | 4.300 | 11,779 |
| 2024-01-30 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2024-01-29 | 4.350 | 4.370 | 4.350 | 4.370 | 4.370 | 3,155 |
| 2024-01-26 | 4.160 | 4.380 | 4.150 | 4.350 | 4.350 | 10,175 |
| 2024-01-25 | 4.050 | 4.250 | 4.050 | 4.140 | 4.140 | 5,520 |
| 2024-01-24 | 3.990 | 4.140 | 3.990 | 4.090 | 4.090 | 5,101 |
| 2024-01-23 | 4.070 | 4.090 | 3.860 | 3.880 | 3.880 | 9,619 |
| 2024-01-22 | 4.090 | 4.250 | 4.080 | 4.250 | 4.250 | 4,550 |
| 2024-01-19 | 4.290 | 4.290 | 4.110 | 4.180 | 4.180 | 2,078 |
| 2024-01-18 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 4,439 |
| 2024-01-17 | 4.110 | 4.230 | 4.110 | 4.230 | 4.230 | 28 |
| 2024-01-16 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 169 |
| 2024-01-15 | 4.570 | 4.570 | 4.140 | 4.260 | 4.260 | 13,390 |
| 2024-01-12 | 5.000 | 5.220 | 4.570 | 4.680 | 4.680 | 12,327 |
| 2024-01-11 | 4.970 | 5.700 | 4.880 | 4.880 | 4.880 | 77,494 |
| 2024-01-10 | 5.060 | 5.080 | 4.800 | 4.880 | 4.880 | 14,009 |
| 2024-01-09 | 4.880 | 5.300 | 4.880 | 5.100 | 5.100 | 7,700 |
| 2024-01-08 | 4.750 | 4.920 | 4.680 | 4.880 | 4.880 | 6,468 |
| 2024-01-05 | 5.020 | 5.040 | 4.900 | 4.920 | 4.920 | 2,116 |
| 2024-01-04 | 4.770 | 4.980 | 4.500 | 4.850 | 4.850 | 8,440 |
| 2024-01-03 | 5.220 | 5.220 | 4.260 | 4.730 | 4.730 | 37,331 |
| 2024-01-02 | 4.950 | 5.500 | 4.920 | 5.380 | 5.380 | 64,376 |
| 2023-12-29 | 4.490 | 4.650 | 4.410 | 4.650 | 4.650 | 7,975 |
| 2023-12-28 | 4.810 | 4.930 | 4.580 | 4.580 | 4.580 | 8,458 |
| 2023-12-27 | 4.890 | 5.100 | 4.760 | 4.870 | 4.870 | 22,445 |
| 2023-12-22 | 5.260 | 5.900 | 4.560 | 5.060 | 5.060 | 62,995 |
| 2023-12-21 | 3.330 | 4.530 | 3.330 | 4.370 | 4.370 | 60,526 |
| 2023-12-20 | 3.250 | 3.520 | 3.250 | 3.520 | 3.520 | 25,172 |
| 2023-12-19 | 3.100 | 3.280 | 3.100 | 3.210 | 3.210 | 23,899 |
| 2023-12-18 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 200 |
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.