AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 8.150 | 8.425 | 8.125 | 8.225 | 8.225 | 46,716 |
| 2022-10-19 | 8.250 | 8.400 | 8.155 | 8.235 | 8.235 | 53,146 |
| 2022-10-18 | 8.200 | 8.350 | 8.125 | 8.210 | 8.210 | 26,673 |
| 2022-10-17 | 7.830 | 8.120 | 7.780 | 8.120 | 8.120 | 34,686 |
| 2022-10-14 | 7.895 | 8.090 | 7.800 | 7.800 | 7.800 | 70,156 |
| 2022-10-13 | 7.580 | 7.955 | 7.500 | 7.845 | 7.845 | 42,233 |
| 2022-10-12 | 7.800 | 7.830 | 7.540 | 7.800 | 7.800 | 34,452 |
| 2022-10-11 | 8.410 | 8.465 | 7.610 | 7.795 | 7.795 | 111,268 |
| 2022-10-10 | 7.620 | 7.650 | 7.330 | 7.420 | 7.420 | 36,149 |
| 2022-10-07 | 7.840 | 7.990 | 7.685 | 7.690 | 7.690 | 25,472 |
| 2022-10-06 | 7.820 | 7.870 | 7.700 | 7.850 | 7.850 | 22,829 |
| 2022-10-05 | 7.600 | 7.920 | 7.545 | 7.655 | 7.655 | 61,669 |
| 2022-10-04 | 7.580 | 7.910 | 7.575 | 7.730 | 7.730 | 52,601 |
| 2022-10-03 | 7.100 | 7.580 | 6.900 | 7.525 | 7.525 | 64,694 |
| 2022-09-30 | 7.300 | 7.580 | 7.155 | 7.530 | 7.530 | 92,036 |
| 2022-09-29 | 6.655 | 7.680 | 6.625 | 7.390 | 7.390 | 116,108 |
| 2022-09-28 | 6.725 | 6.800 | 6.360 | 6.655 | 6.655 | 73,695 |
| 2022-09-27 | 6.935 | 7.015 | 6.710 | 6.710 | 6.710 | 31,535 |
| 2022-09-26 | 7.195 | 7.195 | 6.725 | 6.915 | 6.915 | 58,573 |
| 2022-09-23 | 7.070 | 7.070 | 6.700 | 6.950 | 6.950 | 59,987 |
| 2022-09-22 | 7.195 | 7.250 | 7.015 | 7.090 | 7.090 | 58,381 |
| 2022-09-21 | 7.190 | 7.590 | 7.100 | 7.325 | 7.325 | 45,108 |
| 2022-09-20 | 7.300 | 7.370 | 7.140 | 7.190 | 7.190 | 47,035 |
| 2022-09-19 | 7.220 | 7.405 | 7.220 | 7.230 | 7.230 | 34,267 |
| 2022-09-16 | 7.600 | 7.650 | 7.295 | 7.335 | 7.335 | 316,714 |
| 2022-09-15 | 7.600 | 7.955 | 7.475 | 7.750 | 7.750 | 88,920 |
| 2022-09-14 | 7.800 | 7.995 | 7.520 | 7.575 | 7.575 | 64,018 |
| 2022-09-13 | 7.880 | 7.935 | 7.650 | 7.740 | 7.740 | 70,101 |
| 2022-09-12 | 8.580 | 8.590 | 7.845 | 7.885 | 7.885 | 144,362 |
| 2022-09-09 | 8.440 | 8.740 | 8.440 | 8.650 | 8.650 | 11,359 |
| 2022-09-08 | 8.805 | 8.805 | 8.420 | 8.585 | 8.585 | 31,535 |
| 2022-09-07 | 8.920 | 8.920 | 8.570 | 8.620 | 8.620 | 46,435 |
| 2022-09-06 | 9.000 | 9.140 | 8.835 | 8.955 | 8.955 | 35,693 |
| 2022-09-05 | 9.050 | 9.225 | 8.900 | 9.015 | 9.015 | 35,076 |
| 2022-09-02 | 9.000 | 9.500 | 9.000 | 9.385 | 9.385 | 49,252 |
| 2022-09-01 | 9.050 | 9.230 | 8.970 | 9.135 | 9.135 | 27,438 |
| 2022-08-31 | 9.000 | 9.260 | 8.945 | 9.050 | 9.050 | 36,292 |
| 2022-08-30 | 8.950 | 9.095 | 8.860 | 9.025 | 9.025 | 42,130 |
| 2022-08-29 | 8.720 | 9.045 | 8.600 | 8.870 | 8.870 | 57,706 |
| 2022-08-26 | 8.640 | 9.070 | 8.570 | 8.910 | 8.910 | 112,173 |
| 2022-08-25 | 8.280 | 9.400 | 8.260 | 8.800 | 8.800 | 327,851 |
| 2022-08-24 | 7.500 | 7.500 | 7.280 | 7.380 | 7.380 | 57,688 |
| 2022-08-23 | 7.360 | 7.520 | 7.330 | 7.495 | 7.495 | 27,855 |
| 2022-08-22 | 7.695 | 7.695 | 7.350 | 7.400 | 7.400 | 27,981 |
| 2022-08-19 | 7.800 | 7.800 | 7.560 | 7.595 | 7.595 | 50,709 |
| 2022-08-18 | 8.000 | 8.055 | 7.200 | 7.710 | 7.710 | 86,771 |
| 2022-08-17 | 8.120 | 8.190 | 7.950 | 7.985 | 7.985 | 24,639 |
| 2022-08-16 | 8.600 | 8.600 | 8.045 | 8.190 | 8.190 | 36,037 |
| 2022-08-15 | 8.400 | 8.620 | 8.315 | 8.315 | 8.315 | 47,172 |
| 2022-08-12 | 8.320 | 8.385 | 8.050 | 8.370 | 8.370 | 49,624 |
| 2022-08-11 | 8.010 | 8.300 | 8.010 | 8.240 | 8.240 | 44,114 |
| 2022-08-10 | 7.780 | 8.060 | 7.780 | 8.020 | 8.020 | 36,949 |
| 2022-08-09 | 7.985 | 8.060 | 7.800 | 7.900 | 7.900 | 21,554 |
| 2022-08-08 | 7.960 | 7.960 | 7.750 | 7.950 | 7.950 | 14,142 |
| 2022-08-05 | 7.895 | 7.895 | 7.570 | 7.790 | 7.790 | 21,835 |
| 2022-08-04 | 7.970 | 8.220 | 7.705 | 7.710 | 7.710 | 65,014 |
| 2022-08-03 | 7.420 | 7.900 | 7.265 | 7.890 | 7.890 | 72,494 |
| 2022-08-02 | 7.415 | 7.415 | 7.250 | 7.340 | 7.340 | 35,139 |
| 2022-08-01 | 7.385 | 7.750 | 7.385 | 7.425 | 7.425 | 31,704 |
| 2022-07-29 | 7.560 | 7.780 | 7.475 | 7.475 | 7.475 | 29,162 |
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.