AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 4.110 | 4.120 | 4.010 | 4.050 | 4.050 | 59,163 |
| 2023-07-04 | 4.180 | 4.215 | 4.125 | 4.150 | 4.150 | 19,895 |
| 2023-07-03 | 4.210 | 4.235 | 4.125 | 4.195 | 4.195 | 32,518 |
| 2023-06-30 | 4.105 | 4.240 | 4.095 | 4.190 | 4.190 | 66,611 |
| 2023-06-29 | 4.140 | 4.220 | 4.090 | 4.140 | 4.140 | 39,263 |
| 2023-06-28 | 4.055 | 4.185 | 4.045 | 4.155 | 4.155 | 40,693 |
| 2023-06-27 | 4.120 | 4.330 | 4.020 | 4.025 | 4.025 | 108,084 |
| 2023-06-26 | 4.100 | 4.130 | 3.990 | 4.060 | 4.060 | 67,511 |
| 2023-06-23 | 4.220 | 4.245 | 4.060 | 4.075 | 4.075 | 92,886 |
| 2023-06-22 | 4.660 | 4.660 | 4.195 | 4.200 | 4.200 | 208,467 |
| 2023-06-21 | 4.555 | 4.605 | 4.405 | 4.555 | 4.555 | 49,769 |
| 2023-06-20 | 4.400 | 4.535 | 4.340 | 4.505 | 4.505 | 38,166 |
| 2023-06-19 | 4.660 | 4.675 | 4.400 | 4.455 | 4.455 | 68,866 |
| 2023-06-16 | 4.800 | 4.855 | 4.630 | 4.640 | 4.640 | 108,863 |
| 2023-06-15 | 4.940 | 4.940 | 4.685 | 4.775 | 4.775 | 110,497 |
| 2023-06-14 | 4.380 | 4.970 | 4.380 | 4.900 | 4.900 | 282,499 |
| 2023-06-13 | 4.300 | 4.420 | 4.190 | 4.380 | 4.380 | 98,869 |
| 2023-06-12 | 4.330 | 4.390 | 4.240 | 4.260 | 4.260 | 56,938 |
| 2023-06-09 | 4.500 | 4.500 | 4.255 | 4.265 | 4.265 | 89,937 |
| 2023-06-08 | 4.600 | 4.670 | 4.430 | 4.450 | 4.450 | 60,674 |
| 2023-06-07 | 4.675 | 4.720 | 4.635 | 4.655 | 4.655 | 46,534 |
| 2023-06-06 | 4.600 | 4.685 | 4.535 | 4.670 | 4.670 | 71,545 |
| 2023-06-05 | 4.540 | 4.630 | 4.465 | 4.610 | 4.610 | 98,128 |
| 2023-06-02 | 4.465 | 4.570 | 4.365 | 4.510 | 4.510 | 145,947 |
| 2023-06-01 | 4.195 | 4.240 | 4.120 | 4.240 | 4.240 | 49,219 |
| 2023-05-31 | 4.150 | 4.155 | 4.060 | 4.145 | 4.145 | 93,657 |
| 2023-05-30 | 4.285 | 4.395 | 4.165 | 4.165 | 4.165 | 67,774 |
| 2023-05-29 | 4.190 | 4.280 | 4.105 | 4.245 | 4.245 | 40,452 |
| 2023-05-26 | 4.250 | 4.250 | 4.080 | 4.090 | 4.090 | 81,994 |
| 2023-05-25 | 4.405 | 4.455 | 4.230 | 4.230 | 4.230 | 69,564 |
| 2023-05-24 | 4.620 | 4.620 | 4.385 | 4.430 | 4.430 | 51,403 |
| 2023-05-23 | 4.420 | 4.645 | 4.375 | 4.535 | 4.535 | 94,439 |
| 2023-05-22 | 4.320 | 4.500 | 4.220 | 4.475 | 4.475 | 86,072 |
| 2023-05-19 | 4.160 | 4.390 | 4.050 | 4.300 | 4.300 | 120,984 |
| 2023-05-18 | 4.370 | 4.550 | 4.050 | 4.160 | 4.160 | 288,327 |
| 2023-05-17 | 4.300 | 4.370 | 4.020 | 4.345 | 4.345 | 252,916 |
| 2023-05-16 | 4.495 | 4.535 | 4.175 | 4.290 | 4.290 | 348,942 |
| 2023-05-15 | 4.805 | 4.885 | 4.425 | 4.495 | 4.495 | 328,812 |
| 2023-05-12 | 4.905 | 5.120 | 4.700 | 4.800 | 4.800 | 241,600 |
| 2023-05-11 | 5.150 | 5.310 | 4.640 | 4.905 | 4.905 | 310,931 |
| 2023-05-10 | 5.940 | 5.940 | 5.000 | 5.050 | 5.050 | 537,882 |
| 2023-05-09 | 6.120 | 6.120 | 5.530 | 5.600 | 5.600 | 189,733 |
| 2023-05-08 | 5.990 | 6.190 | 5.880 | 6.110 | 6.110 | 91,321 |
| 2023-05-05 | 6.130 | 6.220 | 5.880 | 5.920 | 5.920 | 83,029 |
| 2023-05-04 | 5.950 | 6.140 | 5.900 | 6.110 | 6.110 | 99,186 |
| 2023-05-03 | 5.910 | 6.010 | 5.840 | 5.970 | 5.970 | 58,935 |
| 2023-05-02 | 6.100 | 6.260 | 5.850 | 5.930 | 5.930 | 85,530 |
| 2023-04-28 | 6.400 | 6.540 | 6.210 | 6.400 | 6.400 | 77,536 |
| 2023-04-27 | 6.040 | 6.430 | 6.020 | 6.420 | 6.420 | 84,754 |
| 2023-04-26 | 5.910 | 5.960 | 5.810 | 5.860 | 5.860 | 50,715 |
| 2023-04-25 | 6.000 | 6.000 | 5.870 | 5.880 | 5.880 | 39,721 |
| 2023-04-24 | 6.230 | 6.280 | 5.950 | 6.030 | 6.030 | 78,833 |
| 2023-04-21 | 6.360 | 6.460 | 6.300 | 6.440 | 6.440 | 47,517 |
| 2023-04-20 | 6.240 | 6.360 | 6.240 | 6.350 | 6.350 | 28,494 |
| 2023-04-19 | 6.540 | 6.540 | 6.260 | 6.320 | 6.320 | 88,135 |
| 2023-04-18 | 6.230 | 6.360 | 6.230 | 6.260 | 6.260 | 15,731 |
| 2023-04-17 | 6.460 | 6.470 | 6.240 | 6.300 | 6.300 | 35,538 |
| 2023-04-14 | 6.420 | 6.460 | 6.210 | 6.420 | 6.420 | 62,366 |
| 2023-04-13 | 6.280 | 6.730 | 6.280 | 6.380 | 6.380 | 213,854 |
| 2023-04-12 | 6.060 | 6.110 | 5.870 | 6.080 | 6.080 | 87,989 |
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.