AB Science S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 7.350 | 7.580 | 7.350 | 7.500 | 7.500 | 29,410 |
| 2022-07-27 | 7.350 | 7.440 | 7.280 | 7.400 | 7.400 | 32,013 |
| 2022-07-26 | 7.690 | 7.690 | 7.320 | 7.350 | 7.350 | 32,765 |
| 2022-07-25 | 7.795 | 7.795 | 7.430 | 7.545 | 7.545 | 24,310 |
| 2022-07-22 | 7.650 | 7.690 | 7.405 | 7.565 | 7.565 | 31,383 |
| 2022-07-21 | 7.580 | 7.855 | 7.515 | 7.520 | 7.520 | 28,286 |
| 2022-07-20 | 7.625 | 7.810 | 7.585 | 7.665 | 7.665 | 34,713 |
| 2022-07-19 | 7.500 | 7.730 | 7.405 | 7.510 | 7.510 | 32,802 |
| 2022-07-18 | 7.220 | 7.730 | 7.220 | 7.620 | 7.620 | 42,813 |
| 2022-07-15 | 7.400 | 7.400 | 7.190 | 7.240 | 7.240 | 22,863 |
| 2022-07-14 | 7.460 | 7.475 | 7.260 | 7.355 | 7.355 | 37,429 |
| 2022-07-13 | 7.550 | 7.550 | 7.200 | 7.430 | 7.430 | 41,913 |
| 2022-07-12 | 7.600 | 7.660 | 7.305 | 7.525 | 7.525 | 59,170 |
| 2022-07-11 | 7.920 | 7.930 | 7.580 | 7.695 | 7.695 | 29,566 |
| 2022-07-08 | 7.790 | 7.990 | 7.775 | 7.920 | 7.920 | 45,328 |
| 2022-07-07 | 7.830 | 7.960 | 7.660 | 7.790 | 7.790 | 33,774 |
| 2022-07-06 | 7.785 | 7.895 | 7.685 | 7.865 | 7.865 | 28,290 |
| 2022-07-05 | 8.000 | 8.190 | 7.710 | 7.760 | 7.760 | 32,452 |
| 2022-07-04 | 8.230 | 8.300 | 7.860 | 7.890 | 7.890 | 30,924 |
| 2022-07-01 | 8.040 | 8.200 | 8.040 | 8.190 | 8.190 | 30,252 |
| 2022-06-30 | 8.100 | 8.225 | 8.025 | 8.190 | 8.190 | 24,115 |
| 2022-06-29 | 8.335 | 8.340 | 8.110 | 8.220 | 8.220 | 30,835 |
| 2022-06-28 | 8.480 | 8.670 | 8.345 | 8.345 | 8.345 | 29,403 |
| 2022-06-27 | 8.860 | 9.000 | 8.370 | 8.500 | 8.500 | 106,719 |
| 2022-06-24 | 8.480 | 8.900 | 8.480 | 8.755 | 8.755 | 24,694 |
| 2022-06-23 | 8.720 | 8.720 | 8.480 | 8.500 | 8.500 | 28,028 |
| 2022-06-22 | 8.820 | 8.825 | 8.455 | 8.685 | 8.685 | 35,185 |
| 2022-06-21 | 8.910 | 9.295 | 8.910 | 8.935 | 8.935 | 24,660 |
| 2022-06-20 | 8.700 | 9.195 | 8.685 | 9.130 | 9.130 | 20,733 |
| 2022-06-17 | 8.500 | 8.880 | 8.100 | 8.700 | 8.700 | 41,676 |
| 2022-06-16 | 9.205 | 9.320 | 8.620 | 8.620 | 8.620 | 44,162 |
| 2022-06-15 | 9.300 | 9.570 | 9.175 | 9.175 | 9.175 | 28,500 |
| 2022-06-14 | 9.850 | 9.850 | 9.080 | 9.335 | 9.335 | 89,282 |
| 2022-06-13 | 10.450 | 10.450 | 9.655 | 9.740 | 9.740 | 69,694 |
| 2022-06-10 | 10.930 | 11.020 | 10.640 | 10.830 | 10.830 | 32,886 |
| 2022-06-09 | 11.080 | 11.100 | 10.680 | 10.950 | 10.950 | 56,644 |
| 2022-06-08 | 10.830 | 11.000 | 10.620 | 11.000 | 11.000 | 49,793 |
| 2022-06-07 | 10.450 | 10.790 | 10.340 | 10.720 | 10.720 | 60,646 |
| 2022-06-06 | 10.200 | 10.890 | 10.110 | 10.750 | 10.750 | 67,987 |
| 2022-06-03 | 10.130 | 10.130 | 9.925 | 10.080 | 10.080 | 30,271 |
| 2022-06-02 | 10.240 | 10.360 | 10.090 | 10.100 | 10.100 | 26,855 |
| 2022-06-01 | 10.040 | 10.270 | 9.990 | 10.120 | 10.120 | 28,757 |
| 2022-05-31 | 10.150 | 10.340 | 9.860 | 10.170 | 10.170 | 201,509 |
| 2022-05-30 | 10.070 | 10.350 | 9.910 | 10.260 | 10.260 | 61,327 |
| 2022-05-27 | 10.330 | 10.680 | 9.910 | 10.220 | 10.220 | 137,381 |
| 2022-05-26 | 9.000 | 9.835 | 8.960 | 9.835 | 9.835 | 53,204 |
| 2022-05-25 | 9.300 | 9.300 | 8.865 | 9.190 | 9.190 | 39,083 |
| 2022-05-24 | 9.375 | 9.375 | 8.880 | 9.300 | 9.300 | 47,701 |
| 2022-05-23 | 9.355 | 9.390 | 9.125 | 9.380 | 9.380 | 24,714 |
| 2022-05-20 | 9.415 | 9.450 | 9.100 | 9.360 | 9.360 | 34,009 |
| 2022-05-19 | 9.330 | 9.400 | 9.010 | 9.400 | 9.400 | 44,693 |
| 2022-05-18 | 9.315 | 9.430 | 9.035 | 9.240 | 9.240 | 41,912 |
| 2022-05-17 | 9.410 | 9.590 | 9.070 | 9.105 | 9.105 | 52,938 |
| 2022-05-16 | 9.635 | 9.645 | 9.405 | 9.460 | 9.460 | 30,155 |
| 2022-05-13 | 9.910 | 9.910 | 9.485 | 9.590 | 9.590 | 19,692 |
| 2022-05-12 | 9.330 | 9.890 | 9.120 | 9.710 | 9.710 | 36,946 |
| 2022-05-11 | 9.570 | 9.750 | 9.550 | 9.675 | 9.675 | 5,259 |
| 2022-05-10 | 9.980 | 9.980 | 9.380 | 9.570 | 9.570 | 22,473 |
| 2022-05-09 | 10.010 | 10.010 | 9.605 | 9.785 | 9.785 | 35,610 |
| 2022-05-06 | 9.750 | 10.180 | 9.620 | 10.020 | 10.020 | 36,929 |
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.