Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.270 | 1.296 | 1.258 | 1.288 | 1.256 | 92,871 |
| 2024-05-20 | 1.256 | 1.270 | 1.242 | 1.242 | 1.211 | 46,643 |
| 2024-05-17 | 1.286 | 1.290 | 1.258 | 1.260 | 1.229 | 51,704 |
| 2024-05-16 | 1.292 | 1.300 | 1.270 | 1.274 | 1.242 | 60,172 |
| 2024-05-15 | 1.260 | 1.312 | 1.260 | 1.308 | 1.275 | 147,920 |
| 2024-05-14 | 1.260 | 1.284 | 1.260 | 1.260 | 1.229 | 85,175 |
| 2024-05-13 | 1.220 | 1.260 | 1.220 | 1.260 | 1.229 | 154,462 |
| 2024-05-10 | 1.240 | 1.242 | 1.208 | 1.208 | 1.178 | 229,583 |
| 2024-05-09 | 1.256 | 1.256 | 1.230 | 1.240 | 1.209 | 168,552 |
| 2024-05-08 | 1.290 | 1.300 | 1.250 | 1.256 | 1.225 | 259,384 |
| 2024-05-02 | 1.286 | 1.300 | 1.250 | 1.278 | 1.246 | 186,902 |
| 2024-04-30 | 1.380 | 1.380 | 1.200 | 1.286 | 1.254 | 1,303,119 |
| 2024-04-29 | 1.414 | 1.414 | 1.380 | 1.380 | 1.346 | 74,884 |
| 2024-04-26 | 1.398 | 1.460 | 1.398 | 1.416 | 1.381 | 160,940 |
| 2024-04-25 | 1.378 | 1.400 | 1.340 | 1.370 | 1.336 | 77,552 |
| 2024-04-24 | 1.434 | 1.466 | 1.380 | 1.380 | 1.346 | 160,271 |
| 2024-04-23 | 1.394 | 1.490 | 1.392 | 1.426 | 1.390 | 235,238 |
| 2024-04-22 | 1.352 | 1.438 | 1.352 | 1.408 | 1.373 | 191,729 |
| 2024-04-19 | 1.260 | 1.382 | 1.238 | 1.352 | 1.318 | 206,535 |
| 2024-04-18 | 1.250 | 1.274 | 1.250 | 1.260 | 1.229 | 113,542 |
| 2024-04-17 | 1.218 | 1.254 | 1.210 | 1.210 | 1.180 | 155,142 |
| 2024-04-16 | 1.270 | 1.280 | 1.180 | 1.180 | 1.151 | 338,008 |
| 2024-04-15 | 1.290 | 1.320 | 1.270 | 1.282 | 1.250 | 292,786 |
| 2024-04-12 | 1.370 | 1.434 | 1.328 | 1.328 | 1.295 | 174,057 |
| 2024-04-11 | 1.372 | 1.394 | 1.328 | 1.374 | 1.340 | 74,745 |
| 2024-04-10 | 1.418 | 1.418 | 1.350 | 1.354 | 1.320 | 167,013 |
| 2024-04-09 | 1.430 | 1.446 | 1.376 | 1.392 | 1.357 | 180,823 |
| 2024-04-08 | 1.486 | 1.522 | 1.424 | 1.424 | 1.388 | 201,231 |
| 2024-04-05 | 1.410 | 1.476 | 1.400 | 1.468 | 1.431 | 192,659 |
| 2024-04-04 | 1.462 | 1.588 | 1.430 | 1.430 | 1.394 | 517,033 |
| 2024-04-03 | 1.256 | 1.446 | 1.248 | 1.410 | 1.375 | 400,989 |
| 2024-04-02 | 1.326 | 1.370 | 1.240 | 1.240 | 1.209 | 342,391 |
| 2024-03-28 | 1.385 | 1.460 | 1.320 | 1.325 | 1.292 | 455,801 |
| 2024-03-27 | 1.425 | 1.620 | 1.340 | 1.410 | 1.375 | 1,065,288 |
| 2024-03-26 | 1.165 | 1.400 | 1.165 | 1.400 | 1.365 | 1,064,262 |
| 2024-03-22 | 1.165 | 1.250 | 1.080 | 1.080 | 1.053 | 1,947,885 |
| 2024-03-21 | 1.160 | 1.170 | 1.100 | 1.150 | 1.121 | 409,083 |
| 2024-03-20 | 1.030 | 1.150 | 1.010 | 1.150 | 1.121 | 271,050 |
| 2024-03-19 | 1.050 | 1.075 | 1.020 | 1.025 | 0.999 | 131,432 |
| 2024-03-15 | 1.090 | 1.090 | 1.060 | 1.070 | 1.043 | 54,261 |
| 2024-03-14 | 1.080 | 1.100 | 1.070 | 1.090 | 1.063 | 115,238 |
| 2024-03-13 | 1.065 | 1.090 | 1.040 | 1.065 | 1.038 | 104,092 |
| 2024-03-12 | 1.060 | 1.100 | 1.020 | 1.045 | 1.019 | 343,554 |
| 2024-03-11 | 1.120 | 1.120 | 1.040 | 1.040 | 1.014 | 282,408 |
| 2024-03-08 | 1.130 | 1.160 | 1.105 | 1.105 | 1.077 | 296,759 |
| 2024-03-07 | 1.010 | 1.140 | 1.000 | 1.105 | 1.077 | 552,536 |
| 2024-03-06 | 1.025 | 1.025 | 0.978 | 1.010 | 0.985 | 360,873 |
| 2024-03-05 | 0.890 | 1.070 | 0.882 | 1.020 | 0.995 | 795,614 |
| 2024-03-04 | 0.870 | 0.892 | 0.862 | 0.888 | 0.866 | 102,277 |
| 2024-03-01 | 0.842 | 0.876 | 0.832 | 0.866 | 0.844 | 147,734 |
| 2024-02-29 | 0.832 | 0.860 | 0.830 | 0.830 | 0.809 | 97,786 |
| 2024-02-28 | 0.882 | 0.882 | 0.834 | 0.844 | 0.823 | 137,294 |
| 2024-02-27 | 0.896 | 0.896 | 0.864 | 0.874 | 0.852 | 69,789 |
| 2024-02-26 | 0.906 | 0.914 | 0.866 | 0.890 | 0.868 | 110,992 |
| 2024-02-23 | 0.890 | 0.910 | 0.874 | 0.896 | 0.874 | 70,240 |
| 2024-02-22 | 0.914 | 0.914 | 0.860 | 0.878 | 0.856 | 217,591 |
| 2024-02-21 | 0.922 | 0.924 | 0.904 | 0.904 | 0.881 | 66,945 |
| 2024-02-20 | 0.942 | 0.942 | 0.910 | 0.922 | 0.899 | 123,190 |
| 2024-02-19 | 0.900 | 0.964 | 0.890 | 0.936 | 0.913 | 411,368 |
| 2024-02-16 | 0.906 | 0.914 | 0.890 | 0.890 | 0.868 | 53,420 |
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.