AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.040 | 1.040 | 0.985 | 0.998 | 0.998 | 42,854 |
| 2024-09-05 | 1.024 | 1.048 | 1.024 | 1.040 | 1.040 | 15,629 |
| 2024-09-04 | 1.018 | 1.040 | 1.018 | 1.024 | 1.024 | 9,627 |
| 2024-09-03 | 1.044 | 1.054 | 1.024 | 1.036 | 1.036 | 18,432 |
| 2024-09-02 | 1.050 | 1.066 | 1.042 | 1.048 | 1.048 | 30,246 |
| 2024-08-30 | 1.070 | 1.070 | 1.042 | 1.060 | 1.060 | 24,857 |
| 2024-08-29 | 1.078 | 1.078 | 1.050 | 1.054 | 1.054 | 60,853 |
| 2024-08-28 | 0.981 | 1.010 | 0.978 | 1.008 | 1.008 | 67,855 |
| 2024-08-27 | 0.970 | 0.980 | 0.970 | 0.978 | 0.978 | 13,765 |
| 2024-08-26 | 0.980 | 0.980 | 0.972 | 0.980 | 0.980 | 11,882 |
| 2024-08-23 | 0.963 | 0.980 | 0.963 | 0.980 | 0.980 | 37,488 |
| 2024-08-22 | 0.980 | 0.980 | 0.970 | 0.976 | 0.976 | 13,042 |
| 2024-08-21 | 0.977 | 0.980 | 0.961 | 0.976 | 0.976 | 10,806 |
| 2024-08-20 | 0.970 | 0.990 | 0.967 | 0.974 | 0.974 | 65,775 |
| 2024-08-19 | 0.968 | 0.970 | 0.964 | 0.964 | 0.964 | 46,374 |
| 2024-08-16 | 0.996 | 0.996 | 0.968 | 0.968 | 0.968 | 31,605 |
| 2024-08-15 | 0.984 | 0.996 | 0.968 | 0.996 | 0.996 | 18,043 |
| 2024-08-14 | 0.951 | 0.982 | 0.951 | 0.979 | 0.979 | 12,034 |
| 2024-08-13 | 0.970 | 0.972 | 0.950 | 0.954 | 0.954 | 19,366 |
| 2024-08-12 | 0.971 | 0.988 | 0.963 | 0.980 | 0.980 | 12,847 |
| 2024-08-09 | 0.956 | 0.980 | 0.950 | 0.963 | 0.963 | 29,900 |
| 2024-08-08 | 0.986 | 0.988 | 0.960 | 0.970 | 0.970 | 7,689 |
| 2024-08-07 | 0.987 | 0.995 | 0.948 | 0.990 | 0.990 | 19,447 |
| 2024-08-06 | 0.936 | 0.977 | 0.936 | 0.972 | 0.972 | 25,691 |
| 2024-08-05 | 0.980 | 0.980 | 0.880 | 0.936 | 0.936 | 64,006 |
| 2024-08-02 | 1.036 | 1.038 | 0.991 | 1.000 | 1.000 | 64,860 |
| 2024-08-01 | 1.058 | 1.058 | 1.024 | 1.034 | 1.034 | 18,961 |
| 2024-07-31 | 1.030 | 1.044 | 1.022 | 1.034 | 1.034 | 37,729 |
| 2024-07-30 | 1.026 | 1.040 | 1.020 | 1.026 | 1.026 | 58,120 |
| 2024-07-29 | 1.048 | 1.058 | 1.030 | 1.030 | 1.030 | 27,775 |
| 2024-07-26 | 1.034 | 1.052 | 1.030 | 1.032 | 1.032 | 18,267 |
| 2024-07-25 | 1.048 | 1.066 | 1.020 | 1.040 | 1.040 | 39,696 |
| 2024-07-24 | 1.068 | 1.090 | 1.042 | 1.066 | 1.066 | 10,026 |
| 2024-07-23 | 1.062 | 1.066 | 1.050 | 1.062 | 1.062 | 10,928 |
| 2024-07-22 | 1.050 | 1.076 | 1.050 | 1.062 | 1.062 | 15,429 |
| 2024-07-19 | 1.082 | 1.082 | 1.052 | 1.062 | 1.062 | 13,823 |
| 2024-07-18 | 1.070 | 1.088 | 1.046 | 1.082 | 1.082 | 28,333 |
| 2024-07-17 | 1.018 | 1.072 | 1.016 | 1.070 | 1.070 | 63,282 |
| 2024-07-16 | 1.060 | 1.060 | 1.016 | 1.028 | 1.028 | 71,106 |
| 2024-07-15 | 1.076 | 1.080 | 1.032 | 1.060 | 1.060 | 90,263 |
| 2024-07-12 | 1.080 | 1.116 | 1.070 | 1.076 | 1.076 | 61,331 |
| 2024-07-11 | 1.114 | 1.122 | 1.050 | 1.076 | 1.076 | 121,967 |
| 2024-07-10 | 1.100 | 1.132 | 1.098 | 1.114 | 1.114 | 37,946 |
| 2024-07-09 | 1.166 | 1.166 | 1.106 | 1.134 | 1.134 | 68,727 |
| 2024-07-08 | 1.150 | 1.200 | 1.136 | 1.152 | 1.152 | 137,171 |
| 2024-07-05 | 1.084 | 1.116 | 1.080 | 1.108 | 1.108 | 40,917 |
| 2024-07-04 | 1.060 | 1.084 | 1.056 | 1.074 | 1.074 | 49,589 |
| 2024-07-03 | 1.052 | 1.078 | 1.050 | 1.052 | 1.052 | 70,770 |
| 2024-07-02 | 1.098 | 1.100 | 1.050 | 1.050 | 1.050 | 67,628 |
| 2024-07-01 | 1.092 | 1.120 | 1.064 | 1.072 | 1.072 | 99,553 |
| 2024-06-28 | 1.156 | 1.156 | 1.090 | 1.116 | 1.116 | 71,745 |
| 2024-06-27 | 1.180 | 1.182 | 1.138 | 1.144 | 1.144 | 32,726 |
| 2024-06-26 | 1.234 | 1.234 | 1.130 | 1.172 | 1.172 | 89,493 |
| 2024-06-25 | 1.148 | 1.214 | 1.124 | 1.194 | 1.194 | 94,582 |
| 2024-06-24 | 1.184 | 1.184 | 1.142 | 1.152 | 1.152 | 50,777 |
| 2024-06-21 | 1.250 | 1.260 | 1.170 | 1.184 | 1.184 | 89,550 |
| 2024-06-20 | 1.122 | 1.250 | 1.122 | 1.230 | 1.230 | 173,521 |
| 2024-06-19 | 1.200 | 1.200 | 1.122 | 1.128 | 1.128 | 171,853 |
| 2024-06-18 | 1.060 | 1.214 | 1.060 | 1.202 | 1.202 | 227,986 |
| 2024-06-17 | 1.074 | 1.074 | 1.002 | 1.060 | 1.060 | 176,674 |
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.