AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 2.220 | 2.335 | 2.220 | 2.260 | 2.260 | 67,181 |
| 2023-09-26 | 2.360 | 2.365 | 2.210 | 2.240 | 2.240 | 134,435 |
| 2023-09-25 | 2.485 | 2.485 | 2.310 | 2.340 | 2.340 | 178,944 |
| 2023-09-22 | 2.480 | 2.485 | 2.415 | 2.470 | 2.470 | 99,534 |
| 2023-09-21 | 2.470 | 2.485 | 2.370 | 2.470 | 2.470 | 106,835 |
| 2023-09-20 | 2.420 | 2.525 | 2.310 | 2.495 | 2.495 | 206,482 |
| 2023-09-19 | 2.665 | 2.680 | 2.415 | 2.415 | 2.415 | 391,241 |
| 2023-09-18 | 2.680 | 2.680 | 2.430 | 2.445 | 2.445 | 198,425 |
| 2023-09-15 | 2.720 | 2.740 | 2.640 | 2.645 | 2.645 | 83,387 |
| 2023-09-14 | 2.575 | 2.720 | 2.515 | 2.710 | 2.710 | 202,153 |
| 2023-09-13 | 2.740 | 2.740 | 2.490 | 2.540 | 2.540 | 444,000 |
| 2023-09-12 | 2.890 | 2.895 | 2.670 | 2.685 | 2.685 | 304,333 |
| 2023-09-11 | 3.055 | 3.090 | 2.810 | 2.855 | 2.855 | 387,970 |
| 2023-09-08 | 3.105 | 3.150 | 3.030 | 3.035 | 3.035 | 90,123 |
| 2023-09-07 | 3.100 | 3.175 | 3.015 | 3.120 | 3.120 | 107,627 |
| 2023-09-06 | 3.100 | 3.145 | 2.990 | 3.050 | 3.050 | 216,839 |
| 2023-09-05 | 2.980 | 3.210 | 2.920 | 3.105 | 3.105 | 293,814 |
| 2023-09-04 | 3.210 | 3.415 | 2.990 | 2.995 | 2.995 | 615,719 |
| 2023-09-01 | 3.930 | 3.960 | 3.190 | 3.265 | 3.265 | 1,225,064 |
| 2023-08-31 | 2.945 | 4.120 | 2.860 | 3.900 | 3.900 | 1,610,342 |
| 2023-08-30 | 2.925 | 2.950 | 2.870 | 2.920 | 2.920 | 126,729 |
| 2023-08-29 | 3.110 | 3.140 | 2.890 | 2.950 | 2.950 | 357,511 |
| 2023-08-28 | 2.840 | 3.120 | 2.780 | 3.070 | 3.070 | 362,588 |
| 2023-08-25 | 2.840 | 2.865 | 2.730 | 2.795 | 2.795 | 245,128 |
| 2023-08-24 | 2.960 | 2.960 | 2.800 | 2.845 | 2.845 | 211,286 |
| 2023-08-23 | 3.000 | 3.035 | 2.840 | 2.920 | 2.920 | 281,040 |
| 2023-08-22 | 3.080 | 3.185 | 2.890 | 2.950 | 2.950 | 404,974 |
| 2023-08-21 | 2.960 | 3.280 | 2.960 | 3.100 | 3.100 | 420,758 |
| 2023-08-18 | 3.000 | 3.050 | 2.875 | 2.925 | 2.925 | 277,418 |
| 2023-08-17 | 3.095 | 3.200 | 3.000 | 3.020 | 3.020 | 180,595 |
| 2023-08-16 | 3.140 | 3.160 | 3.095 | 3.120 | 3.120 | 123,735 |
| 2023-08-15 | 3.260 | 3.260 | 3.135 | 3.155 | 3.155 | 97,487 |
| 2023-08-14 | 3.160 | 3.325 | 3.130 | 3.225 | 3.225 | 141,444 |
| 2023-08-11 | 3.175 | 3.280 | 3.110 | 3.195 | 3.195 | 175,973 |
| 2023-08-10 | 3.190 | 3.305 | 3.185 | 3.195 | 3.195 | 114,099 |
| 2023-08-09 | 3.340 | 3.370 | 3.165 | 3.190 | 3.190 | 165,744 |
| 2023-08-08 | 3.290 | 3.355 | 3.195 | 3.320 | 3.320 | 152,574 |
| 2023-08-07 | 3.405 | 3.440 | 3.245 | 3.265 | 3.265 | 159,654 |
| 2023-08-04 | 3.500 | 3.620 | 3.350 | 3.365 | 3.365 | 175,685 |
| 2023-08-03 | 3.630 | 3.630 | 3.420 | 3.485 | 3.485 | 161,140 |
| 2023-08-02 | 3.810 | 3.815 | 3.455 | 3.470 | 3.470 | 285,187 |
| 2023-08-01 | 4.005 | 4.005 | 3.720 | 3.830 | 3.830 | 202,132 |
| 2023-07-31 | 3.840 | 4.050 | 3.840 | 4.020 | 4.020 | 107,642 |
| 2023-07-28 | 3.975 | 3.975 | 3.825 | 3.860 | 3.860 | 78,791 |
| 2023-07-27 | 4.070 | 4.095 | 3.970 | 3.975 | 3.975 | 57,622 |
| 2023-07-26 | 4.040 | 4.075 | 3.930 | 4.030 | 4.030 | 71,516 |
| 2023-07-25 | 4.190 | 4.200 | 4.025 | 4.050 | 4.050 | 54,730 |
| 2023-07-24 | 3.980 | 4.225 | 3.950 | 4.145 | 4.145 | 140,514 |
| 2023-07-21 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 57,067 |
| 2023-07-20 | 4.110 | 4.110 | 3.990 | 4.040 | 4.040 | 31,522 |
| 2023-07-19 | 3.970 | 4.165 | 3.970 | 4.065 | 4.065 | 106,476 |
| 2023-07-18 | 3.910 | 4.025 | 3.910 | 3.970 | 3.970 | 34,712 |
| 2023-07-17 | 3.985 | 4.035 | 3.900 | 3.915 | 3.915 | 42,108 |
| 2023-07-14 | 4.100 | 4.100 | 3.970 | 3.985 | 3.985 | 18,717 |
| 2023-07-13 | 3.970 | 4.120 | 3.970 | 4.060 | 4.060 | 47,619 |
| 2023-07-12 | 4.000 | 4.080 | 3.965 | 4.060 | 4.060 | 42,101 |
| 2023-07-11 | 3.865 | 4.020 | 3.865 | 4.010 | 4.010 | 40,482 |
| 2023-07-10 | 3.920 | 3.925 | 3.830 | 3.865 | 3.865 | 76,780 |
| 2023-07-07 | 4.050 | 4.050 | 3.910 | 3.930 | 3.930 | 75,907 |
| 2023-07-06 | 4.060 | 4.060 | 3.930 | 3.980 | 3.980 | 68,421 |
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.