Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4.075 | 4.075 | 3.270 | 3.630 | 3.630 | 17,140 |
| 2022-07-25 | 3.155 | 4.300 | 3.155 | 3.990 | 3.990 | 43,350 |
| 2022-07-22 | 3.085 | 3.295 | 3.085 | 3.225 | 3.225 | 2,523 |
| 2022-07-21 | 3.110 | 3.295 | 3.110 | 3.145 | 3.145 | 5,770 |
| 2022-07-20 | 3.105 | 3.105 | 3.035 | 3.035 | 3.035 | 4,792 |
| 2022-07-19 | 3.005 | 3.005 | 2.925 | 2.925 | 2.925 | 4,333 |
| 2022-07-18 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 3,350 |
| 2022-07-15 | 2.925 | 3.045 | 2.910 | 2.960 | 2.960 | 79 |
| 2022-07-14 | 2.875 | 3.050 | 2.875 | 2.925 | 2.925 | 13,732 |
| 2022-07-13 | 2.390 | 2.775 | 2.390 | 2.775 | 2.775 | 13,419 |
| 2022-07-12 | 2.745 | 2.745 | 2.745 | 2.745 | 2.745 | 0 |
| 2022-07-11 | 2.755 | 2.755 | 2.700 | 2.745 | 2.745 | 7,310 |
| 2022-07-08 | 3.020 | 3.140 | 2.850 | 3.000 | 3.000 | 15,646 |
| 2022-07-07 | 3.000 | 3.135 | 3.000 | 3.095 | 3.095 | 3,482 |
| 2022-07-06 | 3.080 | 3.150 | 2.970 | 3.050 | 3.050 | 2,916 |
| 2022-07-05 | 2.975 | 3.065 | 2.975 | 3.065 | 3.065 | 15 |
| 2022-07-04 | 3.145 | 3.145 | 2.950 | 3.125 | 3.125 | 231 |
| 2022-07-01 | 3.125 | 3.220 | 3.050 | 3.050 | 3.050 | 4,340 |
| 2022-06-30 | 3.110 | 3.240 | 3.015 | 3.020 | 3.020 | 4,511 |
| 2022-06-29 | 3.400 | 3.400 | 3.000 | 3.190 | 3.190 | 16,060 |
| 2022-06-28 | 3.220 | 3.485 | 3.200 | 3.380 | 3.380 | 27,911 |
| 2022-06-27 | 3.000 | 3.600 | 2.765 | 3.180 | 3.180 | 77,296 |
| 2022-06-24 | 2.640 | 3.000 | 2.500 | 2.945 | 2.945 | 19,455 |
| 2022-06-23 | 2.455 | 2.925 | 2.450 | 2.515 | 2.515 | 40,191 |
| 2022-06-22 | 2.800 | 2.800 | 2.280 | 2.600 | 2.600 | 141,293 |
| 2022-06-21 | 7.290 | 7.290 | 7.180 | 7.180 | 7.180 | 40 |
| 2022-06-20 | 7.290 | 7.290 | 7.180 | 7.180 | 7.180 | 40 |
| 2022-06-17 | 7.640 | 7.640 | 7.000 | 7.180 | 7.180 | 3,303 |
| 2022-06-16 | 7.220 | 7.770 | 6.900 | 7.570 | 7.570 | 7,182 |
| 2022-06-15 | 6.850 | 7.280 | 6.850 | 7.130 | 7.130 | 3,107 |
| 2022-06-14 | 7.500 | 7.500 | 6.700 | 7.000 | 7.000 | 5,225 |
| 2022-06-13 | 8.500 | 8.500 | 7.510 | 7.660 | 7.660 | 17,769 |
| 2022-06-10 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 1,540 |
| 2022-06-09 | 8.800 | 9.100 | 8.790 | 9.000 | 9.000 | 2,811 |
| 2022-06-08 | 9.000 | 9.000 | 8.600 | 8.950 | 8.950 | 5,003 |
| 2022-06-07 | 9.270 | 9.280 | 8.800 | 8.900 | 8.900 | 21,340 |
| 2022-06-06 | 9.200 | 9.200 | 9.150 | 9.150 | 9.150 | 120 |
| 2022-06-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-06-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-06-01 | 9.660 | 9.890 | 8.950 | 8.950 | 8.950 | 3,983 |
| 2022-05-31 | 9.980 | 9.980 | 9.610 | 9.780 | 9.780 | 2,146 |
| 2022-05-30 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2022-05-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2022-05-26 | 8.770 | 9.020 | 8.770 | 8.890 | 8.890 | 1,440 |
| 2022-05-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-05-24 | 8.960 | 9.200 | 8.710 | 8.950 | 8.950 | 1,675 |
| 2022-05-23 | 9.000 | 9.280 | 8.960 | 9.120 | 9.120 | 1,317 |
| 2022-05-20 | 9.100 | 9.100 | 8.850 | 8.850 | 8.850 | 622 |
| 2022-05-19 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-05-18 | 9.200 | 9.200 | 8.340 | 8.830 | 8.830 | 5,275 |
| 2022-05-17 | 9.110 | 9.150 | 8.850 | 8.930 | 8.930 | 1,873 |
| 2022-05-16 | 9.940 | 9.940 | 9.110 | 9.250 | 9.250 | 3,415 |
| 2022-05-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-05-12 | 10.000 | 10.000 | 8.750 | 9.000 | 9.000 | 19,631 |
| 2022-05-11 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2022-05-10 | 12.900 | 12.960 | 12.460 | 12.780 | 12.780 | 9,037 |
| 2022-05-09 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2022-05-06 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 0 |
| 2022-05-05 | 13.200 | 13.200 | 12.500 | 12.780 | 12.780 | 4,199 |
| 2022-05-04 | 12.960 | 13.740 | 12.960 | 13.180 | 13.180 | 3,070 |
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.