AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.405 | 2.470 | 2.370 | 2.460 | 2.460 | 76,334 |
| 2024-03-14 | 2.515 | 2.565 | 2.370 | 2.430 | 2.430 | 217,451 |
| 2024-03-13 | 2.365 | 2.690 | 2.290 | 2.525 | 2.525 | 464,198 |
| 2024-03-12 | 2.305 | 2.355 | 2.265 | 2.330 | 2.330 | 50,987 |
| 2024-03-11 | 2.270 | 2.420 | 2.245 | 2.285 | 2.285 | 173,748 |
| 2024-03-08 | 2.240 | 2.300 | 2.155 | 2.295 | 2.295 | 150,271 |
| 2024-03-07 | 2.170 | 2.280 | 2.110 | 2.210 | 2.210 | 135,273 |
| 2024-03-06 | 2.160 | 2.180 | 2.100 | 2.150 | 2.150 | 59,888 |
| 2024-03-05 | 2.100 | 2.245 | 2.100 | 2.140 | 2.140 | 74,974 |
| 2024-03-04 | 2.275 | 2.355 | 2.115 | 2.130 | 2.130 | 242,737 |
| 2024-03-01 | 2.080 | 2.390 | 2.040 | 2.330 | 2.330 | 465,838 |
| 2024-02-29 | 1.972 | 2.165 | 1.880 | 2.050 | 2.050 | 343,814 |
| 2024-02-28 | 2.150 | 2.150 | 1.550 | 1.958 | 1.958 | 1,013,216 |
| 2024-02-27 | 2.405 | 2.435 | 2.150 | 2.170 | 2.170 | 958,925 |
| 2024-02-26 | 3.310 | 3.350 | 3.235 | 3.285 | 3.285 | 47,065 |
| 2024-02-23 | 3.395 | 3.395 | 3.300 | 3.345 | 3.345 | 44,301 |
| 2024-02-22 | 3.370 | 3.415 | 3.310 | 3.380 | 3.380 | 59,699 |
| 2024-02-21 | 3.410 | 3.475 | 3.260 | 3.300 | 3.300 | 83,467 |
| 2024-02-20 | 3.500 | 3.595 | 3.410 | 3.410 | 3.410 | 85,475 |
| 2024-02-19 | 3.580 | 3.700 | 3.495 | 3.550 | 3.550 | 40,160 |
| 2024-02-16 | 3.600 | 3.720 | 3.580 | 3.585 | 3.585 | 118,667 |
| 2024-02-15 | 3.450 | 3.595 | 3.450 | 3.585 | 3.585 | 104,802 |
| 2024-02-14 | 3.250 | 3.450 | 3.250 | 3.440 | 3.440 | 91,001 |
| 2024-02-13 | 3.375 | 3.395 | 3.275 | 3.315 | 3.315 | 51,153 |
| 2024-02-12 | 3.120 | 3.360 | 3.120 | 3.350 | 3.350 | 119,126 |
| 2024-02-09 | 3.215 | 3.215 | 3.135 | 3.140 | 3.140 | 35,917 |
| 2024-02-08 | 3.170 | 3.215 | 3.140 | 3.170 | 3.170 | 50,479 |
| 2024-02-07 | 3.200 | 3.225 | 3.130 | 3.135 | 3.135 | 41,336 |
| 2024-02-06 | 3.100 | 3.210 | 3.045 | 3.185 | 3.185 | 77,842 |
| 2024-02-05 | 3.100 | 3.160 | 3.045 | 3.070 | 3.070 | 81,472 |
| 2024-02-02 | 3.260 | 3.325 | 3.120 | 3.125 | 3.125 | 103,933 |
| 2024-02-01 | 3.395 | 3.395 | 3.220 | 3.230 | 3.230 | 102,006 |
| 2024-01-31 | 3.320 | 3.400 | 3.310 | 3.380 | 3.380 | 51,855 |
| 2024-01-30 | 3.425 | 3.480 | 3.325 | 3.350 | 3.350 | 92,854 |
| 2024-01-29 | 3.270 | 3.490 | 3.215 | 3.390 | 3.390 | 328,277 |
| 2024-01-26 | 3.810 | 4.000 | 3.770 | 3.850 | 3.850 | 259,742 |
| 2024-01-25 | 3.670 | 4.465 | 3.670 | 3.775 | 3.775 | 955,461 |
| 2024-01-24 | 3.830 | 3.830 | 3.510 | 3.625 | 3.625 | 264,839 |
| 2024-01-23 | 3.130 | 3.625 | 3.125 | 3.575 | 3.575 | 181,080 |
| 2024-01-22 | 3.180 | 3.260 | 3.045 | 3.130 | 3.130 | 150,519 |
| 2024-01-19 | 3.215 | 3.270 | 3.150 | 3.175 | 3.175 | 64,620 |
| 2024-01-18 | 3.340 | 3.425 | 3.205 | 3.210 | 3.210 | 63,524 |
| 2024-01-17 | 3.540 | 3.540 | 3.290 | 3.355 | 3.355 | 63,282 |
| 2024-01-16 | 3.580 | 3.660 | 3.415 | 3.415 | 3.415 | 153,558 |
| 2024-01-15 | 3.470 | 3.495 | 3.405 | 3.425 | 3.425 | 32,519 |
| 2024-01-12 | 3.415 | 3.465 | 3.355 | 3.415 | 3.415 | 37,195 |
| 2024-01-11 | 3.525 | 3.525 | 3.345 | 3.365 | 3.365 | 113,837 |
| 2024-01-10 | 3.605 | 3.680 | 3.525 | 3.530 | 3.530 | 78,029 |
| 2024-01-09 | 3.600 | 3.705 | 3.590 | 3.670 | 3.670 | 36,642 |
| 2024-01-08 | 3.540 | 3.675 | 3.530 | 3.655 | 3.655 | 108,290 |
| 2024-01-05 | 3.755 | 3.755 | 3.520 | 3.530 | 3.530 | 103,338 |
| 2024-01-04 | 3.770 | 3.825 | 3.705 | 3.755 | 3.755 | 127,139 |
| 2024-01-03 | 3.700 | 3.740 | 3.550 | 3.720 | 3.720 | 94,446 |
| 2024-01-02 | 3.590 | 3.690 | 3.510 | 3.680 | 3.680 | 74,709 |
| 2023-12-29 | 3.650 | 3.720 | 3.540 | 3.555 | 3.555 | 69,520 |
| 2023-12-28 | 3.635 | 3.705 | 3.580 | 3.650 | 3.650 | 64,729 |
| 2023-12-27 | 3.460 | 3.740 | 3.460 | 3.620 | 3.620 | 145,621 |
| 2023-12-22 | 3.450 | 3.560 | 3.435 | 3.480 | 3.480 | 95,547 |
| 2023-12-21 | 3.500 | 3.580 | 3.430 | 3.530 | 3.530 | 100,056 |
| 2023-12-20 | 3.640 | 3.655 | 3.500 | 3.600 | 3.600 | 100,176 |
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.