Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.090 | 1.122 | 1.068 | 1.112 | 1.084 | 71,973 |
| 2024-08-13 | 1.090 | 1.090 | 1.072 | 1.072 | 1.045 | 15,056 |
| 2024-08-12 | 1.080 | 1.096 | 1.066 | 1.090 | 1.063 | 18,322 |
| 2024-08-09 | 1.080 | 1.100 | 1.062 | 1.080 | 1.053 | 18,465 |
| 2024-08-08 | 1.084 | 1.098 | 1.060 | 1.080 | 1.053 | 24,483 |
| 2024-08-07 | 1.080 | 1.100 | 1.072 | 1.082 | 1.055 | 56,369 |
| 2024-08-06 | 1.088 | 1.100 | 1.044 | 1.054 | 1.028 | 124,380 |
| 2024-08-05 | 1.100 | 1.100 | 0.960 | 1.042 | 1.016 | 280,421 |
| 2024-08-02 | 1.188 | 1.188 | 1.146 | 1.170 | 1.141 | 86,315 |
| 2024-08-01 | 1.178 | 1.200 | 1.166 | 1.200 | 1.170 | 19,843 |
| 2024-07-31 | 1.172 | 1.180 | 1.144 | 1.166 | 1.137 | 83,601 |
| 2024-07-30 | 1.170 | 1.178 | 1.160 | 1.172 | 1.143 | 24,232 |
| 2024-07-29 | 1.218 | 1.218 | 1.162 | 1.164 | 1.135 | 71,586 |
| 2024-07-26 | 1.228 | 1.228 | 1.190 | 1.198 | 1.168 | 6,797 |
| 2024-07-25 | 1.186 | 1.200 | 1.180 | 1.194 | 1.164 | 17,249 |
| 2024-07-24 | 1.200 | 1.224 | 1.184 | 1.186 | 1.156 | 29,351 |
| 2024-07-23 | 1.208 | 1.234 | 1.196 | 1.196 | 1.166 | 14,782 |
| 2024-07-22 | 1.232 | 1.242 | 1.198 | 1.198 | 1.168 | 103,115 |
| 2024-07-19 | 1.248 | 1.260 | 1.224 | 1.224 | 1.193 | 54,951 |
| 2024-07-18 | 1.260 | 1.270 | 1.240 | 1.268 | 1.236 | 23,959 |
| 2024-07-17 | 1.278 | 1.290 | 1.254 | 1.260 | 1.229 | 44,912 |
| 2024-07-16 | 1.294 | 1.294 | 1.262 | 1.268 | 1.236 | 39,536 |
| 2024-07-15 | 1.190 | 1.288 | 1.190 | 1.288 | 1.256 | 239,723 |
| 2024-07-12 | 1.192 | 1.200 | 1.180 | 1.182 | 1.153 | 23,533 |
| 2024-07-11 | 1.206 | 1.206 | 1.182 | 1.190 | 1.160 | 28,288 |
| 2024-07-10 | 1.180 | 1.210 | 1.176 | 1.198 | 1.168 | 49,122 |
| 2024-07-09 | 1.182 | 1.198 | 1.172 | 1.190 | 1.160 | 62,256 |
| 2024-07-08 | 1.200 | 1.210 | 1.172 | 1.192 | 1.162 | 58,590 |
| 2024-07-05 | 1.200 | 1.218 | 1.178 | 1.180 | 1.151 | 57,615 |
| 2024-07-04 | 1.210 | 1.240 | 1.168 | 1.192 | 1.162 | 174,131 |
| 2024-07-03 | 1.240 | 1.240 | 1.208 | 1.214 | 1.184 | 20,656 |
| 2024-07-02 | 1.216 | 1.240 | 1.210 | 1.230 | 1.199 | 22,399 |
| 2024-07-01 | 1.220 | 1.248 | 1.220 | 1.228 | 1.197 | 33,164 |
| 2024-06-28 | 1.252 | 1.252 | 1.200 | 1.200 | 1.170 | 66,731 |
| 2024-06-27 | 1.264 | 1.280 | 1.228 | 1.240 | 1.209 | 45,228 |
| 2024-06-26 | 1.298 | 1.308 | 1.244 | 1.252 | 1.221 | 63,458 |
| 2024-06-25 | 1.220 | 1.300 | 1.200 | 1.290 | 1.258 | 209,463 |
| 2024-06-21 | 1.138 | 1.218 | 1.138 | 1.218 | 1.188 | 143,707 |
| 2024-06-20 | 1.108 | 1.194 | 1.106 | 1.138 | 1.110 | 380,687 |
| 2024-06-19 | 1.148 | 1.148 | 1.070 | 1.076 | 1.049 | 246,837 |
| 2024-06-18 | 1.152 | 1.158 | 1.120 | 1.136 | 1.108 | 86,758 |
| 2024-06-17 | 1.140 | 1.150 | 1.108 | 1.144 | 1.115 | 80,103 |
| 2024-06-14 | 1.188 | 1.234 | 1.120 | 1.138 | 1.110 | 282,570 |
| 2024-06-13 | 1.308 | 1.308 | 1.190 | 1.200 | 1.170 | 377,143 |
| 2024-06-12 | 1.140 | 1.290 | 1.130 | 1.280 | 1.248 | 235,756 |
| 2024-06-11 | 1.158 | 1.166 | 1.140 | 1.140 | 1.112 | 58,216 |
| 2024-06-10 | 1.168 | 1.172 | 1.154 | 1.156 | 1.127 | 60,671 |
| 2024-06-07 | 1.176 | 1.186 | 1.170 | 1.170 | 1.141 | 33,725 |
| 2024-06-06 | 1.192 | 1.200 | 1.176 | 1.176 | 1.147 | 22,983 |
| 2024-06-05 | 1.170 | 1.208 | 1.166 | 1.198 | 1.168 | 34,358 |
| 2024-06-04 | 1.206 | 1.210 | 1.172 | 1.172 | 1.143 | 63,095 |
| 2024-06-03 | 1.208 | 1.228 | 1.200 | 1.200 | 1.170 | 27,006 |
| 2024-05-31 | 1.210 | 1.210 | 1.178 | 1.190 | 1.160 | 41,586 |
| 2024-05-30 | 1.232 | 1.232 | 1.188 | 1.190 | 1.160 | 53,852 |
| 2024-05-29 | 1.218 | 1.250 | 1.206 | 1.206 | 1.176 | 64,702 |
| 2024-05-28 | 1.232 | 1.248 | 1.216 | 1.226 | 1.195 | 27,351 |
| 2024-05-27 | 1.250 | 1.270 | 1.232 | 1.232 | 1.201 | 36,968 |
| 2024-05-24 | 1.250 | 1.264 | 1.240 | 1.250 | 1.219 | 25,735 |
| 2024-05-23 | 1.260 | 1.280 | 1.240 | 1.250 | 1.219 | 128,002 |
| 2024-05-22 | 1.274 | 1.294 | 1.264 | 1.270 | 1.238 | 59,842 |
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.