AB Science S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.640	3.655	3.500	3.600	3.600	100,176
2023-12-19	3.550	3.715	3.450	3.640	3.640	165,474
2023-12-18	3.840	3.850	3.400	3.470	3.470	272,214
2023-12-15	3.380	3.860	3.190	3.730	3.730	482,127
2023-12-14	2.995	3.445	2.990	3.165	3.165	448,589
2023-12-13	2.960	2.990	2.860	2.895	2.895	53,848
2023-12-12	3.065	3.065	2.955	2.970	2.970	38,957
2023-12-11	3.000	3.175	2.985	3.075	3.075	69,563
2023-12-08	2.880	3.075	2.880	3.055	3.055	68,827
2023-12-07	3.070	3.070	2.950	2.965	2.965	78,823
2023-12-06	2.850	3.095	2.765	3.095	3.095	130,171
2023-12-05	2.720	2.875	2.670	2.875	2.875	95,575
2023-12-04	2.700	2.750	2.655	2.680	2.680	39,981
2023-12-01	2.710	2.710	2.615	2.650	2.650	46,763
2023-11-30	2.820	2.820	2.710	2.710	2.710	38,482
2023-11-29	2.880	2.880	2.750	2.750	2.750	45,980
2023-11-28	2.825	2.930	2.750	2.770	2.770	74,620
2023-11-27	2.820	2.860	2.715	2.840	2.840	84,397
2023-11-24	2.810	2.840	2.680	2.770	2.770	69,327
2023-11-23	2.675	2.880	2.670	2.845	2.845	107,510
2023-11-22	2.690	2.755	2.670	2.700	2.700	33,158
2023-11-21	2.890	2.960	2.680	2.695	2.695	144,277
2023-11-20	2.990	3.000	2.780	2.885	2.885	102,801
2023-11-17	2.685	3.120	2.640	2.890	2.890	512,088
2023-11-16	2.700	2.700	2.540	2.695	2.695	80,597
2023-11-15	2.720	2.720	2.570	2.620	2.620	61,968
2023-11-14	2.500	2.730	2.490	2.700	2.700	135,672
2023-11-13	2.470	2.525	2.460	2.495	2.495	31,132
2023-11-10	2.660	2.660	2.460	2.460	2.460	75,636
2023-11-09	2.475	2.620	2.475	2.600	2.600	31,726
2023-11-08	2.500	2.555	2.455	2.470	2.470	30,854
2023-11-07	2.510	2.545	2.440	2.485	2.485	60,409
2023-11-06	2.555	2.675	2.520	2.530	2.530	91,650
2023-11-03	2.540	2.635	2.500	2.590	2.590	87,473
2023-11-02	2.395	2.565	2.395	2.500	2.500	118,770
2023-11-01	2.340	2.400	2.290	2.385	2.385	47,977
2023-10-31	2.320	2.395	2.285	2.305	2.305	49,527
2023-10-30	2.300	2.375	2.260	2.315	2.315	47,843
2023-10-27	2.230	2.320	2.230	2.290	2.290	33,614
2023-10-26	2.210	2.280	2.200	2.230	2.230	33,947
2023-10-25	2.380	2.400	2.220	2.255	2.255	115,414
2023-10-24	2.380	2.435	2.325	2.355	2.355	66,544
2023-10-23	2.680	2.690	2.315	2.360	2.360	115,740
2023-10-20	2.410	2.440	2.350	2.435	2.435	65,261
2023-10-19	2.690	2.690	2.425	2.455	2.455	100,164
2023-10-18	2.600	2.720	2.570	2.640	2.640	94,977
2023-10-17	2.620	2.660	2.600	2.620	2.620	50,643
2023-10-16	2.550	2.630	2.500	2.600	2.600	84,105
2023-10-13	2.550	2.600	2.400	2.560	2.560	154,532
2023-10-12	2.385	2.530	2.320	2.515	2.515	216,456
2023-10-11	2.500	2.530	2.380	2.380	2.380	87,453
2023-10-10	2.530	2.600	2.470	2.500	2.500	53,591
2023-10-09	2.610	2.720	2.530	2.535	2.535	145,893
2023-10-06	2.600	2.660	2.440	2.660	2.660	194,735
2023-10-05	2.450	2.625	2.435	2.580	2.580	152,463
2023-10-04	2.330	2.470	2.330	2.420	2.420	101,847
2023-10-03	2.595	2.655	2.310	2.420	2.420	261,582
2023-10-02	2.450	2.745	2.430	2.595	2.595	346,490
2023-09-29	2.260	2.420	2.260	2.375	2.375	147,203
2023-09-28	2.220	2.280	2.180	2.225	2.225	118,368

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.