AB Science S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.750	10.180	9.620	10.020	10.020	36,929
2022-05-05	10.110	10.280	9.800	9.800	9.800	32,852
2022-05-04	10.100	10.210	9.860	10.160	10.160	34,706
2022-05-03	10.050	10.340	10.000	10.100	10.100	21,064
2022-05-02	10.060	10.320	9.970	10.310	10.310	30,709
2022-04-29	10.480	10.600	9.850	10.580	10.580	38,893
2022-04-28	10.600	10.600	10.180	10.500	10.500	24,037
2022-04-27	10.470	10.590	10.290	10.290	10.290	24,346
2022-04-26	10.420	10.980	10.200	10.670	10.670	74,553
2022-04-25	10.300	10.420	10.130	10.400	10.400	58,468
2022-04-22	10.610	10.770	10.440	10.510	10.510	19,427
2022-04-21	10.520	11.020	10.520	10.730	10.730	41,513
2022-04-20	10.600	10.710	10.440	10.710	10.710	31,497
2022-04-19	10.570	10.690	10.340	10.660	10.660	46,026
2022-04-14	10.560	10.570	10.270	10.450	10.450	26,832
2022-04-13	10.400	10.620	10.270	10.520	10.520	29,184
2022-04-12	10.530	10.800	10.400	10.580	10.580	57,238
2022-04-11	10.450	11.010	10.320	10.710	10.710	76,048
2022-04-08	10.300	10.550	10.150	10.400	10.400	65,829
2022-04-07	10.600	10.670	10.220	10.400	10.400	49,537
2022-04-06	10.800	10.840	10.260	10.420	10.420	45,047
2022-04-05	11.100	11.170	10.430	10.710	10.710	114,988
2022-04-04	11.190	11.190	10.770	11.050	11.050	107,851
2022-04-01	10.320	11.190	10.220	11.060	11.060	139,192
2022-03-31	10.400	10.400	10.130	10.170	10.170	61,725
2022-03-30	10.580	10.580	9.985	10.220	10.220	71,386
2022-03-29	10.290	10.600	9.845	10.430	10.430	148,622
2022-03-28	9.450	10.390	9.225	10.390	10.390	143,526
2022-03-25	9.400	9.650	9.175	9.320	9.320	74,113
2022-03-24	9.490	9.900	9.100	9.315	9.315	94,100
2022-03-23	9.175	9.800	8.905	9.500	9.500	79,563
2022-03-22	8.800	9.145	8.600	9.145	9.145	28,612
2022-03-21	8.660	8.870	8.660	8.745	8.745	40,267
2022-03-18	8.975	9.035	8.665	8.820	8.820	20,872
2022-03-17	8.820	9.050	8.790	8.980	8.980	55,299
2022-03-16	8.990	9.000	8.555	8.780	8.780	95,302
2022-03-15	8.720	8.900	8.200	8.900	8.900	119,583
2022-03-14	8.390	8.940	8.380	8.840	8.840	116,057
2022-03-11	8.260	8.500	8.010	8.280	8.280	61,827
2022-03-10	8.425	8.560	8.040	8.180	8.180	120,309
2022-03-09	7.900	8.480	7.850	8.425	8.425	179,041
2022-03-08	7.750	8.135	7.375	7.635	7.635	224,256
2022-03-07	8.120	8.205	7.510	7.910	7.910	212,190
2022-03-04	9.100	9.175	8.735	8.735	8.735	114,293
2022-03-03	9.730	9.880	9.200	9.250	9.250	49,619
2022-03-02	9.590	9.925	9.240	9.735	9.735	86,589
2022-03-01	10.680	10.680	9.630	9.770	9.770	186,670
2022-02-28	9.800	10.670	9.620	10.510	10.510	200,674
2022-02-25	9.400	9.790	9.270	9.630	9.630	138,353
2022-02-24	8.985	9.700	8.900	9.120	9.120	231,841
2022-02-23	10.480	10.820	9.800	9.950	9.950	329,013
2022-02-22	8.000	10.440	7.745	10.080	10.080	642,863
2022-02-21	7.385	7.850	7.265	7.350	7.350	114,096
2022-02-18	7.950	7.950	7.500	7.510	7.510	93,370
2022-02-17	8.010	8.155	7.960	7.985	7.985	33,377
2022-02-16	8.240	8.245	8.000	8.100	8.100	41,909
2022-02-15	8.150	8.350	7.955	8.240	8.240	56,173
2022-02-14	8.775	8.780	8.010	8.110	8.110	189,184
2022-02-11	9.255	9.300	8.910	8.985	8.985	47,156
2022-02-10	9.500	9.500	9.185	9.340	9.340	21,536

← NewerPage 20 of 22 · 1,285 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.