Abivax SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	27.450	27.450	26.550	27.200	27.200	6,185
2021-11-17	27.250	27.450	27.250	27.250	27.250	5,221
2021-11-16	26.950	27.400	26.800	27.400	27.400	8,259
2021-11-15	26.500	26.900	26.100	26.850	26.850	12,662
2021-11-12	26.750	27.100	26.100	26.150	26.150	10,494
2021-11-11	26.250	27.000	26.200	27.000	27.000	9,417
2021-11-10	27.050	27.250	26.100	26.250	26.250	17,547
2021-11-09	27.150	27.500	27.000	27.100	27.100	9,281
2021-11-08	27.900	28.200	27.150	27.400	27.400	10,348
2021-11-05	28.700	28.700	27.500	27.700	27.700	22,004
2021-11-04	29.250	29.500	28.700	28.800	28.800	9,094
2021-11-03	29.700	30.000	29.000	29.250	29.250	5,652
2021-11-02	29.800	29.800	29.200	29.550	29.550	2,732
2021-11-01	28.800	30.000	28.800	29.500	29.500	8,130
2021-10-29	29.500	29.500	28.700	29.000	29.000	7,523
2021-10-28	30.000	30.000	28.700	29.600	29.600	5,641
2021-10-27	28.000	29.600	27.250	29.600	29.600	27,473
2021-10-26	28.600	29.000	28.300	28.400	28.400	7,918
2021-10-25	29.550	29.550	28.550	29.000	29.000	10,286
2021-10-22	29.250	29.800	29.250	29.250	29.250	8,797
2021-10-21	29.650	30.150	29.250	29.950	29.950	11,047
2021-10-20	29.900	30.000	29.100	29.250	29.250	7,722
2021-10-19	30.450	31.250	29.300	29.700	29.700	24,672
2021-10-18	30.000	30.000	29.000	29.950	29.950	13,348
2021-10-15	28.450	30.200	28.000	30.000	30.000	13,903
2021-10-14	27.500	28.900	27.500	28.100	28.100	4,154

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.