AB Science S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.819	0.822	0.791	0.801	0.801	34,531
2024-11-28	0.820	0.820	0.791	0.815	0.815	17,200
2024-11-27	0.773	0.820	0.770	0.820	0.820	36,051
2024-11-26	0.770	0.790	0.770	0.775	0.775	15,634
2024-11-25	0.790	0.800	0.770	0.790	0.790	34,797
2024-11-22	0.790	0.800	0.790	0.800	0.800	76,143
2024-11-21	0.822	0.823	0.790	0.790	0.790	77,309
2024-11-20	0.800	0.869	0.800	0.822	0.822	67,241
2024-11-19	0.861	0.862	0.857	0.861	0.861	41,137
2024-11-18	0.885	0.890	0.862	0.880	0.880	67,066
2024-11-15	0.925	0.925	0.886	0.893	0.893	28,997
2024-11-14	0.911	0.938	0.870	0.891	0.891	67,069
2024-11-13	0.930	0.931	0.913	0.927	0.927	10,747
2024-11-12	0.940	0.949	0.930	0.938	0.938	16,295
2024-11-11	0.940	0.969	0.937	0.948	0.948	16,933
2024-11-08	0.977	0.987	0.910	0.939	0.939	66,629
2024-11-07	0.976	0.988	0.950	0.977	0.977	22,815
2024-11-06	0.966	0.990	0.966	0.976	0.976	20,479
2024-11-05	1.010	1.020	0.930	0.966	0.966	65,127
2024-11-04	1.018	1.018	0.991	1.010	1.010	26,115
2024-11-01	1.010	1.016	0.990	1.016	1.016	12,480
2024-10-31	0.982	1.050	0.965	1.014	1.014	115,464
2024-10-30	0.984	0.984	0.960	0.977	0.977	21,371
2024-10-29	0.946	0.982	0.946	0.982	0.982	44,202
2024-10-28	0.966	0.985	0.946	0.956	0.956	29,489
2024-10-25	0.986	0.987	0.950	0.980	0.980	19,472
2024-10-24	0.986	0.986	0.970	0.984	0.984	12,346
2024-10-23	0.966	0.985	0.952	0.960	0.960	47,638
2024-10-22	0.940	0.990	0.940	0.966	0.966	49,513
2024-10-21	0.970	0.997	0.933	0.935	0.935	61,804
2024-10-18	0.900	1.000	0.880	0.970	0.970	122,018
2024-10-17	0.970	0.987	0.940	0.960	0.960	49,260
2024-10-16	0.980	0.998	0.971	0.979	0.979	15,231
2024-10-15	1.010	1.010	0.971	0.972	0.972	20,352
2024-10-14	0.979	1.018	0.975	0.980	0.980	70,957
2024-10-11	0.974	0.980	0.970	0.973	0.973	8,249
2024-10-10	0.977	0.979	0.956	0.969	0.969	7,677
2024-10-09	0.950	0.979	0.950	0.967	0.967	6,408
2024-10-08	0.980	0.980	0.940	0.953	0.953	14,461
2024-10-07	1.000	1.000	0.954	0.969	0.969	18,350
2024-10-04	0.998	1.010	0.961	0.985	0.985	19,677
2024-10-03	0.960	0.982	0.960	0.982	0.982	6,891
2024-10-02	1.006	1.006	0.953	0.970	0.970	19,867
2024-10-01	1.016	1.016	0.955	0.984	0.984	13,213
2024-09-30	1.016	1.026	0.978	0.996	0.996	67,562
2024-09-27	1.050	1.050	1.010	1.026	1.026	60,228
2024-09-26	1.046	1.062	1.022	1.032	1.032	48,312
2024-09-25	1.060	1.060	1.008	1.020	1.020	38,551
2024-09-24	1.050	1.062	0.994	1.050	1.050	68,780
2024-09-23	1.040	1.040	0.983	1.040	1.040	52,047
2024-09-20	1.056	1.056	0.981	0.981	0.981	52,075
2024-09-19	1.050	1.058	1.032	1.034	1.034	22,842
2024-09-18	1.034	1.038	1.026	1.034	1.034	9,469
2024-09-17	1.032	1.036	1.020	1.034	1.034	19,631
2024-09-16	1.012	1.034	1.012	1.032	1.032	18,168
2024-09-13	1.034	1.034	0.993	1.018	1.018	43,323
2024-09-12	1.014	1.034	1.014	1.034	1.034	15,500
2024-09-11	0.990	1.038	0.990	1.028	1.028	16,685
2024-09-10	0.990	1.000	0.990	0.998	0.998	4,793
2024-09-09	0.985	1.010	0.985	0.990	0.990	13,733

← NewerPage 9 of 22 · 1,283 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.