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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.714	0.730	0.682	0.708	0.690	31,124
2023-05-31	0.708	0.720	0.698	0.714	0.696	79,374
2023-05-30	0.730	0.738	0.696	0.706	0.688	276,600
2023-05-29	0.700	0.730	0.696	0.730	0.712	317,301
2023-05-26	0.678	0.700	0.654	0.700	0.683	103,107
2023-05-25	0.640	0.670	0.640	0.670	0.653	85,550
2023-05-24	0.610	0.652	0.604	0.638	0.622	163,793
2023-05-23	0.606	0.610	0.590	0.604	0.589	47,289
2023-05-22	0.590	0.614	0.580	0.600	0.585	64,977
2023-05-19	0.570	0.588	0.562	0.588	0.573	23,803
2023-05-18	0.580	0.584	0.566	0.570	0.556	21,899
2023-05-17	0.590	0.590	0.566	0.580	0.566	20,918
2023-05-16	0.584	0.590	0.566	0.590	0.575	26,372
2023-05-15	0.590	0.590	0.570	0.584	0.569	25,712
2023-05-12	0.588	0.588	0.586	0.588	0.573	11,291
2023-05-11	0.594	0.594	0.572	0.588	0.573	18,330
2023-05-10	0.596	0.596	0.566	0.594	0.579	56,484
2023-05-09	0.590	0.590	0.574	0.588	0.573	55,147
2023-05-08	0.556	0.588	0.554	0.586	0.571	100,026
2023-05-05	0.560	0.560	0.540	0.546	0.532	38,750
2023-05-04	0.556	0.556	0.526	0.546	0.532	25,541
2023-05-03	0.550	0.556	0.528	0.556	0.542	48,963
2023-05-02	0.550	0.560	0.538	0.550	0.536	25,151
2023-04-28	0.540	0.548	0.540	0.542	0.529	14,337
2023-04-27	0.546	0.546	0.526	0.540	0.527	20,937
2023-04-26	0.530	0.542	0.520	0.538	0.525	16,823
2023-04-25	0.540	0.542	0.520	0.530	0.517	19,433
2023-04-24	0.540	0.546	0.522	0.528	0.515	17,803
2023-04-21	0.540	0.546	0.532	0.538	0.525	21,460
2023-04-20	0.540	0.540	0.520	0.536	0.523	34,289
2023-04-19	0.544	0.544	0.532	0.536	0.523	26,682
2023-04-18	0.558	0.566	0.520	0.532	0.519	170,008
2023-04-13	0.558	0.558	0.544	0.554	0.540	17,289
2023-04-12	0.556	0.566	0.544	0.554	0.540	30,318
2023-04-11	0.558	0.558	0.544	0.552	0.538	18,487
2023-04-06	0.556	0.556	0.540	0.548	0.534	41,387
2023-04-05	0.560	0.560	0.542	0.558	0.544	18,945
2023-04-04	0.550	0.560	0.542	0.560	0.546	15,820
2023-04-03	0.544	0.550	0.540	0.550	0.536	12,663
2023-03-31	0.540	0.544	0.536	0.544	0.530	14,550
2023-03-30	0.540	0.540	0.532	0.540	0.527	9,942
2023-03-29	0.540	0.550	0.520	0.540	0.527	17,999
2023-03-28	0.534	0.540	0.524	0.534	0.521	26,552
2023-03-27	0.532	0.550	0.532	0.534	0.521	15,214
2023-03-24	0.550	0.554	0.532	0.532	0.519	19,013
2023-03-23	0.554	0.556	0.548	0.556	0.542	34,538
2023-03-22	0.556	0.556	0.540	0.550	0.536	20,030
2023-03-21	0.544	0.548	0.536	0.542	0.529	46,795
2023-03-20	0.534	0.540	0.524	0.540	0.527	31,143
2023-03-17	0.514	0.534	0.500	0.530	0.517	74,398
2023-03-16	0.500	0.514	0.488	0.512	0.499	40,226
2023-03-15	0.522	0.522	0.489	0.490	0.478	56,300
2023-03-14	0.496	0.516	0.489	0.516	0.503	32,746
2023-03-13	0.500	0.504	0.481	0.490	0.478	31,512
2023-03-10	0.508	0.508	0.493	0.500	0.488	28,124
2023-03-09	0.512	0.518	0.508	0.508	0.495	21,175
2023-03-08	0.510	0.510	0.498	0.504	0.491	40,283
2023-03-07	0.510	0.522	0.510	0.514	0.501	19,992
2023-03-06	0.522	0.534	0.508	0.514	0.501	50,674
2023-03-03	0.540	0.540	0.526	0.536	0.523	32,380

← NewerPage 15 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.