Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 3.005 | 3.215 | 3.000 | 3.100 | 3.100 | 18,587 |
| 2023-01-10 | 3.065 | 3.070 | 3.065 | 3.070 | 3.070 | 2,000 |
| 2023-01-09 | 3.065 | 3.065 | 2.945 | 3.005 | 3.005 | 13,956 |
| 2023-01-06 | 3.065 | 3.070 | 3.065 | 3.070 | 3.070 | 80 |
| 2023-01-05 | 3.000 | 3.300 | 2.975 | 2.975 | 2.975 | 116,064 |
| 2023-01-04 | 2.840 | 3.000 | 2.810 | 2.910 | 2.910 | 423 |
| 2023-01-03 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 1,500 |
| 2023-01-02 | 3.220 | 3.220 | 3.100 | 3.110 | 3.110 | 1,280 |
| 2022-12-30 | 2.900 | 3.040 | 2.900 | 2.940 | 2.940 | 669 |
| 2022-12-29 | 2.915 | 2.930 | 2.900 | 2.930 | 2.930 | 3,000 |
| 2022-12-28 | 2.905 | 3.000 | 2.905 | 3.000 | 3.000 | 370 |
| 2022-12-27 | 3.000 | 3.000 | 2.925 | 2.965 | 2.965 | 579 |
| 2022-12-23 | 3.085 | 3.085 | 3.035 | 3.035 | 3.035 | 6 |
| 2022-12-22 | 2.980 | 3.035 | 2.980 | 3.035 | 3.035 | 611 |
| 2022-12-21 | 3.035 | 3.035 | 3.035 | 3.035 | 3.035 | 0 |
| 2022-12-20 | 3.090 | 3.200 | 2.990 | 3.035 | 3.035 | 3,320 |
| 2022-12-19 | 2.995 | 3.055 | 2.965 | 3.055 | 3.055 | 5,358 |
| 2022-12-16 | 3.125 | 3.150 | 3.020 | 3.090 | 3.090 | 9,341 |
| 2022-12-15 | 3.250 | 3.250 | 3.125 | 3.160 | 3.160 | 775 |
| 2022-12-14 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 830 |
| 2022-12-13 | 3.250 | 3.300 | 3.200 | 3.240 | 3.240 | 1,989 |
| 2022-12-12 | 3.250 | 3.250 | 3.125 | 3.210 | 3.210 | 1,171 |
| 2022-12-09 | 3.250 | 3.300 | 3.125 | 3.195 | 3.195 | 3,220 |
| 2022-12-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-12-07 | 3.320 | 3.320 | 3.200 | 3.225 | 3.225 | 2,535 |
| 2022-12-06 | 3.155 | 3.220 | 3.155 | 3.220 | 3.220 | 13 |
| 2022-12-05 | 3.155 | 3.235 | 3.155 | 3.235 | 3.235 | 183 |
| 2022-12-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-12-01 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 4,854 |
| 2022-11-30 | 3.110 | 3.155 | 3.100 | 3.155 | 3.155 | 35,400 |
| 2022-11-29 | 3.105 | 3.195 | 3.105 | 3.195 | 3.195 | 2,000 |
| 2022-11-28 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 30,098 |
| 2022-11-25 | 3.240 | 3.325 | 3.160 | 3.245 | 3.245 | 1,490 |
| 2022-11-24 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 60 |
| 2022-11-23 | 3.200 | 3.265 | 3.200 | 3.265 | 3.265 | 850 |
| 2022-11-22 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 0 |
| 2022-11-21 | 2.955 | 3.320 | 2.955 | 3.220 | 3.220 | 8,097 |
| 2022-11-18 | 2.995 | 3.055 | 2.995 | 3.055 | 3.055 | 5,103 |
| 2022-11-17 | 2.930 | 2.965 | 2.855 | 2.965 | 2.965 | 330 |
| 2022-11-16 | 2.960 | 2.975 | 2.960 | 2.975 | 2.975 | 300 |
| 2022-11-15 | 3.050 | 3.140 | 2.960 | 2.975 | 2.975 | 20,904 |
| 2022-11-14 | 3.015 | 3.050 | 3.015 | 3.050 | 3.050 | 3,900 |
| 2022-11-11 | 3.000 | 3.000 | 2.945 | 2.945 | 2.945 | 692 |
| 2022-11-10 | 3.295 | 3.295 | 3.065 | 3.075 | 3.075 | 3,083 |
| 2022-11-09 | 3.250 | 3.250 | 3.170 | 3.170 | 3.170 | 100 |
| 2022-11-08 | 3.305 | 3.305 | 3.135 | 3.135 | 3.135 | 7,669 |
| 2022-11-07 | 3.445 | 3.445 | 3.335 | 3.435 | 3.435 | 2,735 |
| 2022-11-04 | 3.475 | 3.500 | 3.475 | 3.500 | 3.500 | 6,350 |
| 2022-11-03 | 3.455 | 3.455 | 3.380 | 3.380 | 3.380 | 335 |
| 2022-11-02 | 3.460 | 3.475 | 3.225 | 3.340 | 3.340 | 3,534 |
| 2022-11-01 | 3.320 | 3.415 | 3.300 | 3.300 | 3.300 | 1,623 |
| 2022-10-31 | 3.150 | 3.310 | 3.000 | 3.205 | 3.205 | 3,199 |
| 2022-10-28 | 3.160 | 3.310 | 3.160 | 3.255 | 3.255 | 1,338 |
| 2022-10-27 | 3.090 | 3.160 | 3.000 | 3.080 | 3.080 | 1,424 |
| 2022-10-26 | 2.955 | 3.080 | 2.955 | 3.040 | 3.040 | 3,537 |
| 2022-10-25 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 100 |
| 2022-10-24 | 2.950 | 2.950 | 2.910 | 2.910 | 2.910 | 568 |
| 2022-10-21 | 2.905 | 2.905 | 2.900 | 2.900 | 2.900 | 2,255 |
| 2022-10-20 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-10-19 | 2.955 | 3.025 | 2.955 | 3.025 | 3.025 | 1,170 |
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.