Quality & Reliability A.B.E.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.888	0.912	0.880	0.898	0.876	242,550
2024-02-14	0.890	0.898	0.858	0.890	0.868	213,345
2024-02-13	0.940	0.948	0.886	0.890	0.868	150,946
2024-02-12	0.944	0.958	0.918	0.932	0.909	113,779
2024-02-09	0.950	0.960	0.930	0.956	0.932	393,304
2024-02-08	0.940	0.956	0.900	0.950	0.926	271,735
2024-02-07	0.964	0.992	0.930	0.930	0.907	533,527
2024-02-06	0.886	0.942	0.884	0.942	0.919	675,833
2024-02-05	0.836	0.886	0.826	0.872	0.850	218,916
2024-02-02	0.844	0.862	0.822	0.826	0.805	119,304
2024-02-01	0.840	0.850	0.830	0.832	0.811	50,178
2024-01-31	0.870	0.880	0.826	0.848	0.827	229,079
2024-01-30	0.880	0.884	0.852	0.870	0.848	284,122
2024-01-29	0.820	0.888	0.810	0.870	0.848	358,275
2024-01-26	0.830	0.850	0.808	0.820	0.800	242,808
2024-01-25	0.810	0.850	0.790	0.832	0.811	352,160
2024-01-24	0.822	0.830	0.780	0.800	0.780	193,344
2024-01-23	0.830	0.834	0.796	0.800	0.780	211,817
2024-01-22	0.870	0.870	0.822	0.822	0.802	192,780
2024-01-19	0.890	0.892	0.820	0.850	0.829	297,380
2024-01-18	0.750	0.892	0.740	0.878	0.856	278,489
2024-01-17	0.748	0.750	0.730	0.746	0.727	53,326
2024-01-16	0.738	0.750	0.720	0.734	0.716	54,280
2024-01-15	0.738	0.756	0.724	0.730	0.712	52,370
2024-01-12	0.750	0.762	0.714	0.740	0.722	27,964
2024-01-11	0.788	0.788	0.730	0.750	0.731	66,477
2024-01-10	0.792	0.800	0.760	0.780	0.761	55,382
2024-01-09	0.820	0.820	0.782	0.796	0.776	88,688
2024-01-08	0.810	0.820	0.754	0.792	0.772	314,520
2024-01-05	0.740	0.800	0.740	0.788	0.768	498,848
2024-01-04	0.646	0.760	0.646	0.722	0.704	326,245
2024-01-03	0.618	0.648	0.600	0.646	0.630	106,313
2024-01-02	0.608	0.618	0.600	0.618	0.603	22,717
2023-12-29	0.596	0.608	0.576	0.608	0.593	40,880
2023-12-28	0.594	0.594	0.576	0.588	0.573	10,585
2023-12-27	0.590	0.594	0.574	0.588	0.573	10,486
2023-12-22	0.590	0.590	0.570	0.586	0.571	6,131
2023-12-21	0.594	0.596	0.570	0.588	0.573	21,795
2023-12-20	0.600	0.600	0.574	0.588	0.573	25,425
2023-12-19	0.600	0.604	0.580	0.594	0.579	9,653
2023-12-18	0.612	0.612	0.580	0.600	0.585	26,558
2023-12-15	0.600	0.600	0.584	0.600	0.585	15,300
2023-12-14	0.628	0.628	0.588	0.600	0.585	20,034
2023-12-13	0.614	0.614	0.590	0.600	0.585	16,865
2023-12-12	0.618	0.646	0.590	0.600	0.585	24,355
2023-12-11	0.618	0.628	0.596	0.600	0.585	26,252
2023-12-08	0.610	0.618	0.592	0.606	0.591	15,861
2023-12-07	0.598	0.616	0.580	0.590	0.575	78,869
2023-12-06	0.588	0.596	0.576	0.592	0.577	69,991
2023-12-05	0.580	0.580	0.560	0.576	0.562	14,879
2023-12-04	0.570	0.588	0.566	0.580	0.566	7,222
2023-12-01	0.574	0.596	0.568	0.570	0.556	199,781
2023-11-30	0.568	0.574	0.550	0.572	0.558	21,140
2023-11-29	0.564	0.574	0.540	0.564	0.550	26,425
2023-11-28	0.572	0.572	0.552	0.552	0.538	2,009
2023-11-27	0.570	0.576	0.550	0.568	0.554	21,494
2023-11-24	0.580	0.592	0.550	0.568	0.554	13,164
2023-11-23	0.590	0.590	0.560	0.574	0.560	22,706
2023-11-22	0.578	0.594	0.562	0.580	0.566	53,733
2023-11-21	0.572	0.588	0.552	0.570	0.556	13,852

← NewerPage 12 of 21 · 1,245 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.