AB Science S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	5.790	6.240	5.790	6.220	6.220	122,502
2023-04-06	5.620	5.900	5.620	5.750	5.750	102,141
2023-04-05	5.790	5.850	5.550	5.580	5.580	93,159
2023-04-04	5.670	5.700	5.610	5.650	5.650	64,368
2023-04-03	5.660	5.730	5.620	5.670	5.670	62,555
2023-03-31	5.735	5.760	5.675	5.690	5.690	56,481
2023-03-30	5.880	5.880	5.715	5.715	5.715	76,518
2023-03-29	5.910	5.970	5.815	5.815	5.815	54,116
2023-03-28	6.000	6.010	5.840	5.875	5.875	66,929
2023-03-27	6.065	6.115	5.980	6.005	6.005	28,739
2023-03-24	6.155	6.155	6.010	6.020	6.020	34,744
2023-03-23	6.120	6.190	6.090	6.190	6.190	44,317
2023-03-22	6.095	6.270	6.095	6.160	6.160	44,723
2023-03-21	6.050	6.190	6.050	6.095	6.095	29,402
2023-03-20	6.180	6.180	5.960	6.035	6.035	53,567
2023-03-17	6.290	6.405	6.100	6.130	6.130	139,441
2023-03-16	6.520	6.530	6.290	6.495	6.495	69,375
2023-03-15	6.590	6.650	6.270	6.360	6.360	101,244
2023-03-14	6.640	6.660	6.400	6.565	6.565	173,004
2023-03-13	6.070	6.330	5.950	6.270	6.270	110,024
2023-03-10	6.110	6.155	6.005	6.085	6.085	61,609
2023-03-09	6.350	6.425	6.115	6.235	6.235	116,354
2023-03-08	6.505	6.545	6.365	6.390	6.390	54,000
2023-03-07	6.595	6.700	6.535	6.585	6.585	30,637
2023-03-06	6.820	6.820	6.460	6.660	6.660	62,749
2023-03-03	6.690	6.820	6.640	6.750	6.750	22,190
2023-03-02	6.820	6.830	6.580	6.720	6.720	72,812
2023-03-01	7.190	7.190	6.850	6.900	6.900	129,766
2023-02-28	6.645	7.490	6.290	7.235	7.235	448,742
2023-02-27	5.900	6.230	5.900	6.145	6.145	37,085
2023-02-24	6.125	6.160	5.800	5.845	5.845	65,532
2023-02-23	6.070	6.265	6.070	6.105	6.105	26,441
2023-02-22	6.380	6.380	6.040	6.070	6.070	76,624
2023-02-21	6.380	6.515	6.360	6.380	6.380	12,611
2023-02-20	6.550	6.645	6.405	6.425	6.425	34,145
2023-02-17	6.610	6.650	6.400	6.500	6.500	38,799
2023-02-16	6.750	6.780	6.605	6.715	6.715	10,913
2023-02-15	6.600	6.740	6.580	6.705	6.705	10,714
2023-02-14	6.670	6.850	6.575	6.600	6.600	33,334
2023-02-13	6.715	6.725	6.500	6.605	6.605	37,139
2023-02-10	6.395	6.885	6.315	6.770	6.770	94,165
2023-02-09	6.420	6.540	6.300	6.300	6.300	19,773
2023-02-08	6.480	6.620	6.400	6.400	6.400	28,036
2023-02-07	6.390	6.500	6.100	6.480	6.480	59,167
2023-02-06	6.490	6.490	6.300	6.400	6.400	23,925
2023-02-03	6.320	6.495	6.210	6.490	6.490	32,631
2023-02-02	6.320	6.435	6.280	6.310	6.310	25,910
2023-02-01	6.310	6.555	6.310	6.320	6.320	44,806
2023-01-31	6.500	6.500	6.215	6.330	6.330	48,833
2023-01-30	6.600	6.600	6.490	6.525	6.525	30,640
2023-01-27	6.525	6.600	6.400	6.595	6.595	51,257
2023-01-26	6.650	6.775	6.520	6.575	6.575	48,100
2023-01-25	6.785	6.785	6.600	6.650	6.650	27,574
2023-01-24	6.740	6.825	6.630	6.690	6.690	18,321
2023-01-23	6.660	6.880	6.660	6.775	6.775	53,281
2023-01-20	6.745	6.745	6.600	6.630	6.630	29,645
2023-01-19	6.880	6.880	6.605	6.645	6.645	60,257
2023-01-18	7.000	7.000	6.895	6.930	6.930	22,115
2023-01-17	7.020	7.070	6.890	6.965	6.965	24,529
2023-01-16	7.105	7.140	6.820	7.055	7.055	78,826

← NewerPage 16 of 22 · 1,279 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.