AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 260 |
| 2024-06-07 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2024-06-06 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2024-06-05 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2024-06-04 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 47 |
| 2024-06-03 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 5 |
| 2024-05-31 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 91 |
| 2024-05-30 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2024-05-29 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 11 |
| 2024-05-28 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2024-05-27 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 30 |
| 2024-05-24 | 3.000 | 3.040 | 3.000 | 3.040 | 2.887 | 31 |
| 2024-05-23 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 451 |
| 2024-05-22 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 31 |
| 2024-05-21 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 90 |
| 2024-05-20 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 254 |
| 2024-05-17 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 461 |
| 2024-05-16 | 3.040 | 3.040 | 3.020 | 3.020 | 2.868 | 226 |
| 2024-05-15 | 3.060 | 3.060 | 3.040 | 3.040 | 2.887 | 61 |
| 2024-05-14 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 61 |
| 2024-05-13 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 121 |
| 2024-05-10 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 91 |
| 2024-05-09 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 31 |
| 2024-05-08 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 31 |
| 2024-05-07 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 392 |
| 2024-05-06 | 3.100 | 3.100 | 3.060 | 3.060 | 2.906 | 690 |
| 2024-05-03 | 3.140 | 3.140 | 3.140 | 3.140 | 2.982 | 20 |
| 2024-05-02 | 3.060 | 3.100 | 3.060 | 3.100 | 2.944 | 92 |
| 2024-04-30 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 61 |
| 2024-04-29 | 3.060 | 3.060 | 3.060 | 3.060 | 2.906 | 740 |
| 2024-04-26 | 2.900 | 3.060 | 2.900 | 3.060 | 2.906 | 211 |
| 2024-04-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.754 | 199 |
| 2024-04-24 | 3.000 | 3.000 | 2.900 | 2.900 | 2.754 | 299 |
| 2024-03-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.020 | 50 |
| 2024-03-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.020 | 30 |
| 2024-03-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.020 | 160 |
| 2023-10-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.211 | 15 |
| 2023-09-11 | 9.700 | 9.700 | 9.700 | 9.700 | 9.211 | 61 |
| 2023-08-21 | 9.700 | 9.700 | 9.700 | 9.700 | 9.211 | 99 |
| 2023-08-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 100 |
| 2023-08-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 100 |
| 2023-08-14 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-08-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-07-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 50 |
| 2023-07-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.976 | 25 |
| 2023-07-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-07-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 25 |
| 2023-07-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.356 | 75 |
| 2023-07-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.498 | 75 |
| 2023-07-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.498 | 25 |
| 2023-07-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.498 | 25 |
| 2023-07-11 | 8.950 | 8.950 | 8.950 | 8.950 | 8.498 | 50 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1100 EUR |
| 2025-06-27 | 0.0500 EUR |
| 2020-10-01 | 18.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.