AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 7.005 | 7.150 | 6.960 | 7.100 | 7.100 | 53,919 |
| 2023-01-12 | 6.850 | 7.040 | 6.805 | 7.040 | 7.040 | 58,720 |
| 2023-01-11 | 7.030 | 7.050 | 6.740 | 6.870 | 6.870 | 122,467 |
| 2023-01-10 | 7.100 | 7.175 | 7.000 | 7.115 | 7.115 | 30,687 |
| 2023-01-09 | 7.105 | 7.275 | 7.070 | 7.220 | 7.220 | 39,800 |
| 2023-01-06 | 7.310 | 7.320 | 6.970 | 7.105 | 7.105 | 67,838 |
| 2023-01-05 | 7.200 | 7.320 | 7.150 | 7.245 | 7.245 | 47,064 |
| 2023-01-04 | 7.245 | 7.330 | 6.935 | 7.165 | 7.165 | 109,162 |
| 2023-01-03 | 7.265 | 7.460 | 7.205 | 7.245 | 7.245 | 72,338 |
| 2023-01-02 | 7.125 | 7.370 | 6.925 | 7.295 | 7.295 | 117,745 |
| 2022-12-30 | 7.590 | 7.750 | 7.020 | 7.090 | 7.090 | 360,373 |
| 2022-12-29 | 6.790 | 6.790 | 6.520 | 6.715 | 6.715 | 130,758 |
| 2022-12-28 | 6.160 | 6.800 | 6.055 | 6.750 | 6.750 | 315,515 |
| 2022-12-27 | 6.050 | 6.060 | 5.910 | 5.990 | 5.990 | 53,343 |
| 2022-12-23 | 5.760 | 6.135 | 5.760 | 5.975 | 5.975 | 67,582 |
| 2022-12-22 | 5.900 | 5.990 | 5.715 | 5.815 | 5.815 | 72,642 |
| 2022-12-21 | 6.195 | 6.195 | 5.860 | 5.900 | 5.900 | 133,916 |
| 2022-12-20 | 5.790 | 6.235 | 5.740 | 6.160 | 6.160 | 129,298 |
| 2022-12-19 | 5.765 | 5.880 | 5.480 | 5.820 | 5.820 | 146,645 |
| 2022-12-16 | 5.800 | 5.890 | 5.600 | 5.600 | 5.600 | 176,212 |
| 2022-12-15 | 6.500 | 6.500 | 5.860 | 5.895 | 5.895 | 330,118 |
| 2022-12-14 | 7.000 | 7.120 | 5.610 | 6.445 | 6.445 | 1,126,110 |
| 2022-12-13 | 8.820 | 8.850 | 8.280 | 8.515 | 8.515 | 71,450 |
| 2022-12-12 | 8.990 | 9.100 | 8.750 | 8.775 | 8.775 | 41,012 |
| 2022-12-09 | 8.945 | 9.250 | 8.720 | 9.135 | 9.135 | 45,218 |
| 2022-12-08 | 8.675 | 8.950 | 8.550 | 8.940 | 8.940 | 43,226 |
| 2022-12-07 | 9.120 | 9.120 | 8.690 | 8.700 | 8.700 | 30,633 |
| 2022-12-06 | 9.175 | 9.175 | 8.935 | 9.145 | 9.145 | 18,536 |
| 2022-12-05 | 9.010 | 9.290 | 9.000 | 9.055 | 9.055 | 46,047 |
| 2022-12-02 | 8.700 | 9.090 | 8.700 | 9.040 | 9.040 | 57,376 |
| 2022-12-01 | 8.895 | 9.000 | 8.615 | 8.795 | 8.795 | 41,684 |
| 2022-11-30 | 8.940 | 9.100 | 8.760 | 8.765 | 8.765 | 47,849 |
| 2022-11-29 | 8.480 | 8.885 | 8.415 | 8.860 | 8.860 | 54,445 |
| 2022-11-28 | 8.100 | 8.445 | 8.100 | 8.440 | 8.440 | 23,609 |
| 2022-11-25 | 8.250 | 8.260 | 8.065 | 8.170 | 8.170 | 25,864 |
| 2022-11-24 | 8.410 | 8.500 | 8.235 | 8.260 | 8.260 | 19,019 |
| 2022-11-23 | 8.200 | 8.420 | 8.140 | 8.340 | 8.340 | 30,967 |
| 2022-11-22 | 8.580 | 8.630 | 8.060 | 8.170 | 8.170 | 69,023 |
| 2022-11-21 | 8.130 | 8.165 | 8.025 | 8.070 | 8.070 | 34,035 |
| 2022-11-18 | 8.150 | 8.300 | 8.015 | 8.115 | 8.115 | 94,230 |
| 2022-11-17 | 7.880 | 8.065 | 7.870 | 8.060 | 8.060 | 36,489 |
| 2022-11-16 | 8.120 | 8.120 | 7.790 | 7.790 | 7.790 | 54,143 |
| 2022-11-15 | 8.580 | 8.580 | 8.160 | 8.255 | 8.255 | 15,336 |
| 2022-11-14 | 8.300 | 8.640 | 8.250 | 8.445 | 8.445 | 42,943 |
| 2022-11-11 | 8.050 | 8.295 | 7.985 | 8.225 | 8.225 | 29,801 |
| 2022-11-10 | 7.860 | 8.150 | 7.720 | 8.075 | 8.075 | 30,550 |
| 2022-11-09 | 8.200 | 8.210 | 7.810 | 7.865 | 7.865 | 24,390 |
| 2022-11-08 | 8.250 | 8.325 | 8.060 | 8.125 | 8.125 | 25,481 |
| 2022-11-07 | 8.210 | 8.750 | 8.135 | 8.290 | 8.290 | 101,970 |
| 2022-11-04 | 8.410 | 8.510 | 8.260 | 8.265 | 8.265 | 40,936 |
| 2022-11-03 | 8.520 | 8.650 | 8.305 | 8.330 | 8.330 | 36,619 |
| 2022-11-02 | 9.035 | 9.040 | 8.675 | 8.740 | 8.740 | 41,921 |
| 2022-11-01 | 9.000 | 9.270 | 8.790 | 8.955 | 8.955 | 54,622 |
| 2022-10-31 | 9.200 | 9.470 | 9.090 | 9.140 | 9.140 | 66,032 |
| 2022-10-28 | 9.320 | 9.320 | 8.900 | 9.205 | 9.205 | 60,733 |
| 2022-10-27 | 8.640 | 9.385 | 8.640 | 9.285 | 9.285 | 126,060 |
| 2022-10-26 | 8.420 | 8.650 | 8.395 | 8.555 | 8.555 | 39,096 |
| 2022-10-25 | 8.440 | 8.510 | 8.240 | 8.450 | 8.450 | 13,712 |
| 2022-10-24 | 8.500 | 8.655 | 8.265 | 8.440 | 8.440 | 50,511 |
| 2022-10-21 | 8.200 | 8.450 | 8.180 | 8.395 | 8.395 | 31,073 |
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.