Advanced Blockchain AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-11-22 | 4.870 | 4.930 | 4.710 | 4.820 | 4.820 | 2,179 |
| 2024-11-21 | 4.930 | 5.000 | 4.700 | 4.920 | 4.920 | 10,981 |
| 2024-11-20 | 4.700 | 4.940 | 4.640 | 4.830 | 4.830 | 645 |
| 2024-11-19 | 4.770 | 4.900 | 4.700 | 4.840 | 4.840 | 1,836 |
| 2024-11-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-11-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-11-14 | 5.180 | 5.400 | 4.900 | 5.100 | 5.100 | 5,344 |
| 2024-11-13 | 5.480 | 5.480 | 4.740 | 5.380 | 5.380 | 22,449 |
| 2024-11-12 | 6.080 | 6.180 | 5.300 | 5.740 | 5.740 | 26,379 |
| 2024-11-11 | 5.000 | 6.200 | 5.000 | 5.840 | 5.840 | 35,917 |
| 2024-11-08 | 4.450 | 4.780 | 4.450 | 4.680 | 4.680 | 2,002 |
| 2024-11-07 | 4.390 | 4.640 | 4.380 | 4.600 | 4.600 | 2,772 |
| 2024-11-06 | 4.260 | 4.660 | 4.260 | 4.540 | 4.540 | 3,622 |
| 2024-11-05 | 4.420 | 4.420 | 4.230 | 4.240 | 4.240 | 2,117 |
| 2024-11-04 | 4.690 | 4.690 | 4.460 | 4.530 | 4.530 | 2,273 |
| 2024-11-01 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2024-10-31 | 4.570 | 4.740 | 4.560 | 4.690 | 4.690 | 255 |
| 2024-10-30 | 4.560 | 4.780 | 4.560 | 4.670 | 4.670 | 997 |
| 2024-10-29 | 4.310 | 4.780 | 4.310 | 4.730 | 4.730 | 1,225 |
| 2024-10-28 | 4.270 | 4.860 | 4.190 | 4.450 | 4.450 | 8,626 |
| 2024-10-25 | 4.170 | 4.340 | 4.160 | 4.280 | 4.280 | 839 |
| 2024-10-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-10-23 | 4.130 | 4.360 | 4.130 | 4.320 | 4.320 | 238 |
| 2024-10-22 | 4.300 | 4.300 | 4.230 | 4.240 | 4.240 | 916 |
| 2024-10-21 | 4.110 | 4.250 | 4.110 | 4.180 | 4.180 | 1,434 |
| 2024-10-18 | 4.370 | 4.590 | 4.100 | 4.130 | 4.130 | 1,608 |
| 2024-10-17 | 4.410 | 4.610 | 4.400 | 4.510 | 4.510 | 2,129 |
| 2024-10-16 | 4.290 | 4.380 | 4.290 | 4.380 | 4.380 | 2,125 |
| 2024-10-15 | 4.320 | 4.320 | 4.090 | 4.150 | 4.150 | 510 |
| 2024-10-14 | 4.590 | 4.590 | 4.090 | 4.090 | 4.090 | 4,901 |
| 2024-10-11 | 4.240 | 4.450 | 4.080 | 4.390 | 4.390 | 11,189 |
| 2024-10-10 | 3.750 | 5.000 | 3.750 | 4.800 | 4.800 | 0 |
| 2024-10-09 | 3.650 | 3.940 | 3.650 | 3.840 | 3.840 | 122 |
| 2024-10-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-10-07 | 3.660 | 3.950 | 3.660 | 3.950 | 3.950 | 3,300 |
| 2024-10-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-03 | 3.650 | 3.660 | 3.580 | 3.580 | 3.580 | 3,732 |
| 2024-10-02 | 3.510 | 3.630 | 3.510 | 3.630 | 3.630 | 916 |
| 2024-10-01 | 3.630 | 3.650 | 3.510 | 3.650 | 3.650 | 2,935 |
| 2024-09-30 | 3.150 | 3.780 | 3.070 | 3.640 | 3.640 | 11,074 |
| 2024-09-27 | 3.780 | 3.870 | 3.780 | 3.870 | 3.870 | 5 |
| 2024-09-26 | 3.960 | 3.960 | 3.780 | 3.870 | 3.870 | 2,300 |
| 2024-09-25 | 4.010 | 4.060 | 4.000 | 4.060 | 4.060 | 1,300 |
| 2024-09-24 | 4.190 | 4.200 | 4.080 | 4.080 | 4.080 | 2,683 |
| 2024-09-23 | 3.800 | 4.110 | 3.800 | 4.110 | 4.110 | 1,751 |
| 2024-09-20 | 4.000 | 4.000 | 3.810 | 3.900 | 3.900 | 950 |
| 2024-09-19 | 3.900 | 3.940 | 3.810 | 3.940 | 3.940 | 2,029 |
| 2024-09-18 | 4.170 | 4.200 | 3.930 | 3.930 | 3.930 | 3,837 |
| 2024-09-17 | 4.060 | 4.300 | 4.010 | 4.300 | 4.300 | 11,176 |
| 2024-09-16 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 5,172 |
| 2024-09-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-09-12 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 1,647 |
| 2024-09-11 | 3.190 | 3.470 | 3.190 | 3.470 | 3.470 | 2,640 |
| 2024-09-10 | 3.190 | 3.290 | 3.190 | 3.290 | 3.290 | 6 |
| 2024-09-09 | 3.060 | 3.290 | 3.060 | 3.290 | 3.290 | 6,001 |
| 2024-09-06 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 231 |
| 2024-09-05 | 3.050 | 3.100 | 3.040 | 3.080 | 3.080 | 2,185 |
| 2024-09-04 | 3.060 | 3.100 | 2.860 | 3.070 | 3.070 | 4,275 |
| 2024-09-03 | 3.130 | 3.130 | 2.960 | 2.960 | 2.960 | 977 |
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.