AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.166 | 1.166 | 1.070 | 1.100 | 1.100 | 230,887 |
| 2024-06-13 | 1.212 | 1.212 | 1.168 | 1.186 | 1.186 | 68,039 |
| 2024-06-12 | 1.186 | 1.212 | 1.126 | 1.212 | 1.212 | 263,016 |
| 2024-06-11 | 1.240 | 1.258 | 1.172 | 1.190 | 1.190 | 175,038 |
| 2024-06-10 | 1.336 | 1.340 | 1.208 | 1.240 | 1.240 | 207,912 |
| 2024-06-07 | 1.200 | 1.240 | 1.156 | 1.236 | 1.236 | 442,507 |
| 2024-06-06 | 1.394 | 1.420 | 1.212 | 1.242 | 1.242 | 354,157 |
| 2024-06-05 | 1.460 | 1.480 | 1.370 | 1.396 | 1.396 | 262,965 |
| 2024-06-04 | 1.600 | 1.600 | 1.468 | 1.472 | 1.472 | 188,920 |
| 2024-06-03 | 1.100 | 1.700 | 1.090 | 1.590 | 1.590 | 893,478 |
| 2024-05-29 | 1.942 | 1.994 | 1.890 | 1.950 | 1.950 | 87,773 |
| 2024-05-28 | 1.900 | 2.000 | 1.890 | 1.972 | 1.972 | 311,406 |
| 2024-05-27 | 2.085 | 2.155 | 1.880 | 1.888 | 1.888 | 374,620 |
| 2024-05-24 | 2.140 | 2.140 | 2.060 | 2.115 | 2.115 | 33,201 |
| 2024-05-23 | 2.090 | 2.120 | 2.060 | 2.075 | 2.075 | 66,185 |
| 2024-05-22 | 2.080 | 2.100 | 2.030 | 2.090 | 2.090 | 111,445 |
| 2024-05-21 | 2.125 | 2.135 | 2.070 | 2.080 | 2.080 | 50,958 |
| 2024-05-20 | 2.100 | 2.150 | 2.055 | 2.115 | 2.115 | 64,041 |
| 2024-05-17 | 2.200 | 2.275 | 2.100 | 2.100 | 2.100 | 188,925 |
| 2024-05-16 | 2.150 | 2.260 | 2.105 | 2.210 | 2.210 | 250,796 |
| 2024-05-15 | 2.105 | 2.295 | 2.080 | 2.280 | 2.280 | 299,276 |
| 2024-05-14 | 2.090 | 2.120 | 2.040 | 2.100 | 2.100 | 159,668 |
| 2024-05-13 | 1.998 | 2.085 | 1.992 | 2.030 | 2.030 | 71,578 |
| 2024-05-10 | 1.982 | 2.010 | 1.950 | 1.990 | 1.990 | 76,250 |
| 2024-05-09 | 2.035 | 2.070 | 1.982 | 1.982 | 1.982 | 71,722 |
| 2024-05-08 | 2.020 | 2.050 | 1.990 | 2.030 | 2.030 | 111,457 |
| 2024-05-07 | 1.990 | 2.015 | 1.984 | 2.000 | 2.000 | 41,262 |
| 2024-05-06 | 1.998 | 2.020 | 1.950 | 1.996 | 1.996 | 65,616 |
| 2024-05-03 | 1.900 | 2.000 | 1.880 | 1.970 | 1.970 | 131,265 |
| 2024-05-02 | 1.896 | 1.906 | 1.862 | 1.898 | 1.898 | 79,283 |
| 2024-04-30 | 1.978 | 1.978 | 1.886 | 1.918 | 1.918 | 48,165 |
| 2024-04-29 | 1.930 | 1.960 | 1.900 | 1.960 | 1.960 | 59,049 |
| 2024-04-26 | 1.894 | 1.940 | 1.894 | 1.936 | 1.936 | 32,531 |
| 2024-04-25 | 1.910 | 1.928 | 1.884 | 1.884 | 1.884 | 71,388 |
| 2024-04-24 | 1.990 | 2.010 | 1.916 | 1.940 | 1.940 | 68,439 |
| 2024-04-23 | 1.998 | 2.005 | 1.960 | 1.980 | 1.980 | 57,815 |
| 2024-04-22 | 1.968 | 2.025 | 1.954 | 1.998 | 1.998 | 75,972 |
| 2024-04-19 | 1.990 | 2.000 | 1.952 | 1.968 | 1.968 | 50,150 |
| 2024-04-18 | 2.015 | 2.025 | 1.966 | 1.990 | 1.990 | 96,878 |
| 2024-04-17 | 2.135 | 2.140 | 2.005 | 2.015 | 2.015 | 114,715 |
| 2024-04-16 | 2.160 | 2.160 | 2.110 | 2.130 | 2.130 | 31,754 |
| 2024-04-15 | 2.185 | 2.220 | 2.160 | 2.160 | 2.160 | 42,713 |
| 2024-04-12 | 2.240 | 2.280 | 2.180 | 2.185 | 2.185 | 41,723 |
| 2024-04-11 | 2.205 | 2.240 | 2.150 | 2.240 | 2.240 | 59,057 |
| 2024-04-10 | 2.270 | 2.280 | 2.180 | 2.195 | 2.195 | 69,933 |
| 2024-04-09 | 2.270 | 2.295 | 2.225 | 2.250 | 2.250 | 68,237 |
| 2024-04-08 | 2.275 | 2.295 | 2.225 | 2.250 | 2.250 | 92,039 |
| 2024-04-05 | 2.300 | 2.300 | 2.235 | 2.260 | 2.260 | 82,718 |
| 2024-04-04 | 2.370 | 2.435 | 2.235 | 2.260 | 2.260 | 177,577 |
| 2024-04-03 | 2.405 | 2.410 | 2.310 | 2.350 | 2.350 | 201,046 |
| 2024-04-02 | 2.525 | 2.525 | 2.425 | 2.440 | 2.440 | 76,945 |
| 2024-03-28 | 2.590 | 2.610 | 2.515 | 2.530 | 2.530 | 41,851 |
| 2024-03-27 | 2.620 | 2.680 | 2.555 | 2.565 | 2.565 | 74,741 |
| 2024-03-26 | 2.620 | 2.635 | 2.460 | 2.605 | 2.605 | 128,258 |
| 2024-03-25 | 2.510 | 2.635 | 2.500 | 2.600 | 2.600 | 78,820 |
| 2024-03-22 | 2.500 | 2.565 | 2.470 | 2.535 | 2.535 | 70,292 |
| 2024-03-21 | 2.435 | 2.535 | 2.425 | 2.525 | 2.525 | 46,938 |
| 2024-03-20 | 2.450 | 2.450 | 2.370 | 2.445 | 2.445 | 64,482 |
| 2024-03-19 | 2.480 | 2.520 | 2.450 | 2.455 | 2.455 | 69,625 |
| 2024-03-18 | 2.480 | 2.515 | 2.425 | 2.470 | 2.470 | 65,419 |
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.