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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.580	0.586	0.550	0.570	0.556	11,171
2023-11-17	0.568	0.570	0.550	0.566	0.552	28,154
2023-11-16	0.560	0.570	0.548	0.558	0.544	32,087
2023-11-15	0.558	0.566	0.544	0.564	0.550	20,039
2023-11-14	0.548	0.560	0.530	0.558	0.544	43,936
2023-11-13	0.560	0.576	0.524	0.548	0.534	24,008
2023-11-10	0.574	0.580	0.548	0.550	0.536	24,312
2023-11-09	0.582	0.590	0.560	0.570	0.556	37,258
2023-11-08	0.546	0.586	0.542	0.580	0.566	32,500
2023-11-07	0.548	0.548	0.540	0.546	0.532	9,345
2023-11-06	0.532	0.554	0.532	0.548	0.534	19,887
2023-11-03	0.560	0.560	0.526	0.540	0.527	32,661
2023-11-02	0.518	0.550	0.506	0.544	0.530	36,722
2023-11-01	0.530	0.530	0.500	0.512	0.499	30,299
2023-10-31	0.518	0.526	0.500	0.518	0.505	49,051
2023-10-30	0.506	0.518	0.496	0.514	0.501	10,082
2023-10-27	0.510	0.510	0.480	0.502	0.490	6,944
2023-10-26	0.518	0.518	0.470	0.500	0.488	21,843
2023-10-25	0.518	0.518	0.490	0.500	0.488	18,565
2023-10-24	0.500	0.518	0.485	0.510	0.497	20,364
2023-10-23	0.518	0.518	0.470	0.498	0.486	84,334
2023-10-20	0.530	0.530	0.500	0.500	0.488	22,002
2023-10-19	0.552	0.552	0.524	0.530	0.517	7,011
2023-10-18	0.544	0.548	0.530	0.538	0.525	12,178
2023-10-17	0.538	0.540	0.536	0.536	0.523	4,775
2023-10-16	0.546	0.550	0.520	0.538	0.525	21,143
2023-10-13	0.558	0.560	0.520	0.546	0.532	9,630
2023-10-12	0.534	0.570	0.534	0.552	0.538	96,329
2023-10-11	0.546	0.570	0.522	0.544	0.530	78,779
2023-10-10	0.530	0.546	0.518	0.530	0.517	19,538
2023-10-09	0.538	0.540	0.490	0.518	0.505	48,223
2023-10-06	0.576	0.576	0.530	0.538	0.525	37,443
2023-10-05	0.558	0.568	0.550	0.568	0.554	21,865
2023-10-04	0.570	0.572	0.522	0.558	0.544	28,939
2023-10-03	0.578	0.578	0.480	0.560	0.546	130,674
2023-10-02	0.640	0.640	0.470	0.558	0.544	281,942
2023-09-29	0.686	0.686	0.634	0.640	0.624	67,332
2023-09-28	0.684	0.684	0.664	0.678	0.661	9,162
2023-09-27	0.684	0.684	0.660	0.678	0.661	1,037
2023-09-26	0.682	0.684	0.644	0.676	0.659	39,577
2023-09-25	0.682	0.704	0.672	0.672	0.655	5,891
2023-09-22	0.706	0.708	0.654	0.696	0.679	47,171
2023-09-21	0.700	0.708	0.680	0.698	0.681	22,191
2023-09-20	0.714	0.714	0.684	0.696	0.679	14,784
2023-09-19	0.714	0.714	0.674	0.698	0.681	21,757
2023-09-18	0.718	0.718	0.692	0.700	0.683	20,362
2023-09-15	0.720	0.720	0.700	0.718	0.700	52,906
2023-09-14	0.680	0.720	0.676	0.718	0.700	52,685
2023-09-13	0.702	0.710	0.672	0.682	0.665	19,528
2023-09-12	0.700	0.712	0.686	0.700	0.683	23,123
2023-09-11	0.718	0.726	0.688	0.700	0.683	31,895
2023-09-08	0.722	0.722	0.680	0.706	0.688	56,465
2023-09-07	0.746	0.754	0.700	0.718	0.700	47,756
2023-09-06	0.752	0.754	0.742	0.746	0.727	9,774
2023-09-05	0.754	0.754	0.734	0.750	0.731	29,112
2023-09-04	0.768	0.768	0.740	0.746	0.727	33,063
2023-09-01	0.770	0.770	0.750	0.760	0.741	20,431
2023-08-31	0.770	0.770	0.738	0.762	0.743	45,764
2023-08-30	0.766	0.770	0.750	0.764	0.745	31,306
2023-08-29	0.774	0.774	0.748	0.764	0.745	45,061

← NewerPage 13 of 21 · 1,242 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.