Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.150 | 3.150 | 3.025 | 3.025 | 3.025 | 1,006 |
| 2022-10-17 | 2.995 | 3.015 | 2.995 | 3.015 | 3.015 | 1,729 |
| 2022-10-14 | 3.050 | 3.080 | 2.900 | 2.900 | 2.900 | 4,774 |
| 2022-10-13 | 3.000 | 3.050 | 2.890 | 2.890 | 2.890 | 2,100 |
| 2022-10-12 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 4,488 |
| 2022-10-11 | 3.100 | 3.180 | 3.050 | 3.050 | 3.050 | 275 |
| 2022-10-10 | 3.180 | 3.180 | 3.005 | 3.090 | 3.090 | 302 |
| 2022-10-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-10-06 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-10-05 | 3.180 | 3.185 | 2.985 | 3.090 | 3.090 | 2,421 |
| 2022-10-04 | 3.245 | 3.400 | 3.245 | 3.290 | 3.290 | 4,698 |
| 2022-10-03 | 3.290 | 3.290 | 3.150 | 3.150 | 3.150 | 457 |
| 2022-09-30 | 3.050 | 3.250 | 3.000 | 3.000 | 3.000 | 2,386 |
| 2022-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-09-28 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 0 |
| 2022-09-27 | 3.345 | 3.345 | 3.200 | 3.200 | 3.200 | 200 |
| 2022-09-26 | 3.055 | 3.235 | 3.055 | 3.235 | 3.235 | 3,802 |
| 2022-09-23 | 3.450 | 3.450 | 3.170 | 3.215 | 3.215 | 8,865 |
| 2022-09-22 | 3.455 | 3.550 | 3.450 | 3.550 | 3.550 | 1,050 |
| 2022-09-21 | 3.500 | 3.550 | 3.450 | 3.450 | 3.450 | 883 |
| 2022-09-20 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 50 |
| 2022-09-19 | 3.655 | 3.655 | 3.260 | 3.375 | 3.375 | 5,431 |
| 2022-09-16 | 3.620 | 3.655 | 3.385 | 3.385 | 3.385 | 4,496 |
| 2022-09-15 | 3.495 | 3.560 | 3.490 | 3.560 | 3.560 | 3,250 |
| 2022-09-14 | 3.705 | 3.705 | 3.655 | 3.655 | 3.655 | 1,700 |
| 2022-09-13 | 3.885 | 3.890 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-09-12 | 3.865 | 3.895 | 3.780 | 3.780 | 3.780 | 2,500 |
| 2022-09-09 | 3.920 | 4.120 | 3.720 | 4.000 | 4.000 | 15,997 |
| 2022-09-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-09-07 | 3.740 | 3.915 | 3.735 | 3.820 | 3.820 | 3,263 |
| 2022-09-06 | 3.920 | 3.920 | 3.805 | 3.860 | 3.860 | 1,357 |
| 2022-09-05 | 3.600 | 4.000 | 3.155 | 3.605 | 3.605 | 13,252 |
| 2022-09-02 | 3.495 | 3.495 | 3.425 | 3.425 | 3.425 | 100 |
| 2022-09-01 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 1,266 |
| 2022-08-31 | 3.600 | 3.690 | 3.500 | 3.500 | 3.500 | 3,649 |
| 2022-08-30 | 3.820 | 3.995 | 3.555 | 3.645 | 3.645 | 3,821 |
| 2022-08-29 | 3.895 | 3.940 | 3.890 | 3.940 | 3.940 | 1,000 |
| 2022-08-26 | 4.005 | 4.050 | 3.905 | 3.950 | 3.950 | 1,794 |
| 2022-08-25 | 3.895 | 4.200 | 3.885 | 4.050 | 4.050 | 6,482 |
| 2022-08-24 | 3.695 | 3.895 | 3.695 | 3.895 | 3.895 | 4,948 |
| 2022-08-23 | 3.510 | 3.700 | 3.510 | 3.605 | 3.605 | 150 |
| 2022-08-22 | 3.505 | 3.650 | 3.505 | 3.650 | 3.650 | 504 |
| 2022-08-19 | 4.355 | 4.355 | 3.450 | 3.615 | 3.615 | 11,526 |
| 2022-08-18 | 4.850 | 4.850 | 4.315 | 4.445 | 4.445 | 3,574 |
| 2022-08-17 | 4.575 | 4.725 | 4.575 | 4.725 | 4.725 | 530 |
| 2022-08-16 | 4.460 | 4.600 | 4.365 | 4.575 | 4.575 | 4,244 |
| 2022-08-15 | 4.580 | 4.645 | 4.455 | 4.555 | 4.555 | 432 |
| 2022-08-12 | 4.550 | 4.550 | 4.455 | 4.550 | 4.550 | 500 |
| 2022-08-11 | 4.505 | 4.550 | 4.500 | 4.550 | 4.550 | 1,920 |
| 2022-08-10 | 4.575 | 4.755 | 4.405 | 4.535 | 4.535 | 5,611 |
| 2022-08-09 | 4.850 | 4.850 | 4.600 | 4.640 | 4.640 | 3,971 |
| 2022-08-08 | 4.495 | 4.940 | 4.495 | 4.800 | 4.800 | 14,578 |
| 2022-08-05 | 4.275 | 4.340 | 4.275 | 4.310 | 4.310 | 4,583 |
| 2022-08-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-08-03 | 4.155 | 4.160 | 4.060 | 4.060 | 4.060 | 180 |
| 2022-08-02 | 4.275 | 4.275 | 3.900 | 4.020 | 4.020 | 12,485 |
| 2022-08-01 | 3.920 | 4.895 | 3.905 | 4.225 | 4.225 | 26,540 |
| 2022-07-29 | 3.600 | 3.820 | 3.600 | 3.820 | 3.820 | 3,889 |
| 2022-07-28 | 3.640 | 3.645 | 3.550 | 3.550 | 3.550 | 3,960 |
| 2022-07-27 | 3.480 | 3.650 | 3.380 | 3.650 | 3.650 | 12,412 |
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.