AB Science S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.500	9.500	9.305	9.400	9.400	19,845
2022-02-08	9.350	9.590	9.210	9.320	9.320	30,795
2022-02-07	9.155	9.335	8.900	9.330	9.330	42,634
2022-02-04	9.370	9.505	9.070	9.210	9.210	43,741
2022-02-03	9.985	10.100	9.335	9.380	9.380	55,086
2022-02-02	9.820	10.100	9.610	9.750	9.750	60,414
2022-02-01	8.850	9.730	8.810	9.730	9.730	85,640
2022-01-31	9.025	9.200	8.685	8.955	8.955	105,945
2022-01-28	9.320	9.570	8.970	9.240	9.240	77,749
2022-01-27	9.500	9.660	9.215	9.385	9.385	71,852
2022-01-26	9.500	9.860	9.500	9.660	9.660	41,620
2022-01-25	9.675	9.945	9.510	9.570	9.570	83,666
2022-01-24	10.500	10.500	9.515	9.575	9.575	166,647
2022-01-21	10.650	10.800	10.510	10.550	10.550	27,759
2022-01-20	10.900	11.000	10.640	10.900	10.900	36,069
2022-01-19	11.200	11.200	10.640	10.820	10.820	93,527
2022-01-18	11.770	11.770	11.310	11.310	11.310	39,151
2022-01-17	12.000	12.000	11.730	11.840	11.840	36,056
2022-01-14	12.100	12.120	11.910	12.010	12.010	21,453
2022-01-13	12.120	12.320	12.050	12.120	12.120	33,921
2022-01-12	12.160	12.300	12.080	12.250	12.250	28,944
2022-01-11	12.390	12.500	12.080	12.150	12.150	27,715
2022-01-10	12.400	12.410	12.220	12.310	12.310	27,911
2022-01-07	12.360	12.360	12.230	12.300	12.300	21,331
2022-01-06	12.300	12.550	12.220	12.490	12.490	44,404
2022-01-05	12.410	12.920	12.200	12.410	12.410	56,977
2022-01-04	13.100	13.340	12.520	12.530	12.530	152,287
2022-01-03	12.190	12.660	12.120	12.280	12.280	76,078
2021-12-31	12.010	12.140	11.920	12.000	12.000	33,349
2021-12-30	12.000	12.170	11.910	12.090	12.090	21,802
2021-12-29	12.290	12.290	12.000	12.130	12.130	63,813
2021-12-28	11.490	12.300	11.330	12.300	12.300	121,871
2021-12-27	11.500	11.600	11.400	11.520	11.520	72,153
2021-12-24	11.550	11.650	11.440	11.490	11.490	13,114
2021-12-23	11.520	12.080	11.520	11.600	11.600	52,014
2021-12-22	11.520	11.820	11.500	11.640	11.640	54,386
2021-12-21	11.510	11.710	11.470	11.500	11.500	45,211
2021-12-20	11.480	11.740	11.390	11.480	11.480	39,382
2021-12-17	11.520	11.640	11.500	11.550	11.550	64,640
2021-12-16	11.630	11.710	11.500	11.660	11.660	68,333
2021-12-15	11.750	11.840	11.650	11.670	11.670	38,735
2021-12-14	12.000	12.000	11.670	11.770	11.770	49,819
2021-12-13	12.060	12.150	12.000	12.000	12.000	41,514
2021-12-10	12.170	12.600	12.100	12.200	12.200	57,261
2021-12-09	12.100	12.170	12.000	12.150	12.150	47,634
2021-12-08	12.300	12.600	12.100	12.200	12.200	77,759
2021-12-07	12.120	12.490	12.120	12.310	12.310	35,041
2021-12-06	12.160	12.500	12.100	12.290	12.290	49,699
2021-12-03	12.060	12.200	12.050	12.170	12.170	31,214
2021-12-02	12.280	12.280	12.010	12.150	12.150	38,810
2021-12-01	12.210	12.290	12.000	12.280	12.280	39,119
2021-11-30	12.300	12.450	12.000	12.140	12.140	75,368
2021-11-29	12.150	12.250	12.150	12.160	12.160	53,381
2021-11-26	12.260	12.450	12.180	12.250	12.250	76,040
2021-11-25	12.430	12.490	12.130	12.220	12.220	35,636
2021-11-24	12.570	12.660	12.250	12.390	12.390	52,969
2021-11-23	12.540	13.060	12.440	12.690	12.690	80,311
2021-11-22	12.250	12.470	12.250	12.250	12.250	27,233
2021-11-19	12.560	12.660	12.250	12.380	12.380	64,025
2021-11-18	12.390	12.390	12.250	12.260	12.260	34,756

← NewerPage 21 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.