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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.540	0.540	0.526	0.536	0.523	32,380
2023-03-02	0.532	0.540	0.522	0.536	0.523	39,295
2023-03-01	0.564	0.564	0.534	0.548	0.534	38,195
2023-02-28	0.572	0.572	0.554	0.564	0.550	17,018
2023-02-24	0.580	0.580	0.554	0.564	0.550	16,493
2023-02-23	0.570	0.576	0.568	0.572	0.558	20,106
2023-02-22	0.582	0.582	0.562	0.570	0.556	12,518
2023-02-21	0.590	0.590	0.572	0.578	0.564	25,129
2023-02-20	0.588	0.600	0.562	0.580	0.566	29,414
2023-02-17	0.580	0.580	0.570	0.580	0.566	12,515
2023-02-16	0.578	0.580	0.570	0.580	0.566	11,000
2023-02-15	0.580	0.586	0.570	0.576	0.562	27,575
2023-02-14	0.586	0.586	0.556	0.580	0.566	54,329
2023-02-13	0.540	0.570	0.526	0.570	0.556	95,082
2023-02-10	0.522	0.540	0.520	0.530	0.517	80,700
2023-02-09	0.500	0.540	0.494	0.522	0.509	78,081
2023-02-08	0.504	0.508	0.491	0.500	0.488	30,111
2023-02-07	0.502	0.504	0.483	0.500	0.488	32,167
2023-02-06	0.490	0.508	0.480	0.489	0.477	16,063
2023-02-03	0.502	0.514	0.485	0.490	0.478	16,589
2023-02-02	0.500	0.500	0.490	0.500	0.488	10,131
2023-02-01	0.502	0.502	0.480	0.490	0.478	24,715
2023-01-31	0.494	0.508	0.488	0.497	0.485	8,663
2023-01-30	0.489	0.494	0.476	0.489	0.477	16,150
2023-01-27	0.500	0.500	0.479	0.489	0.477	44,103
2023-01-26	0.492	0.500	0.485	0.492	0.480	48,048
2023-01-25	0.492	0.492	0.477	0.492	0.480	28,057
2023-01-24	0.488	0.492	0.478	0.488	0.476	83,927
2023-01-23	0.480	0.490	0.475	0.487	0.475	37,058
2023-01-20	0.478	0.481	0.465	0.467	0.455	51,371
2023-01-19	0.488	0.488	0.468	0.475	0.463	27,528
2023-01-18	0.499	0.500	0.480	0.487	0.475	26,348
2023-01-17	0.485	0.496	0.475	0.494	0.482	34,717
2023-01-16	0.490	0.490	0.472	0.480	0.468	21,977
2023-01-13	0.487	0.487	0.478	0.483	0.471	21,762
2023-01-12	0.490	0.490	0.472	0.472	0.460	37,223
2023-01-11	0.500	0.500	0.485	0.490	0.478	21,713
2023-01-10	0.495	0.495	0.484	0.490	0.478	17,096
2023-01-09	0.497	0.498	0.490	0.494	0.482	15,107
2023-01-05	0.492	0.498	0.487	0.497	0.485	23,857
2023-01-04	0.495	0.500	0.483	0.486	0.474	25,347
2023-01-03	0.504	0.514	0.490	0.495	0.483	31,115
2023-01-02	0.510	0.510	0.500	0.500	0.488	6,590
2022-12-30	0.506	0.510	0.500	0.510	0.497	19,178
2022-12-29	0.518	0.518	0.490	0.495	0.483	112,542
2022-12-28	0.499	0.514	0.483	0.514	0.501	104,070
2022-12-27	0.504	0.508	0.495	0.498	0.486	16,951
2022-12-23	0.506	0.506	0.496	0.500	0.488	12,485
2022-12-22	0.520	0.520	0.500	0.500	0.488	68,703
2022-12-21	0.500	0.520	0.494	0.510	0.497	110,656
2022-12-20	0.447	0.495	0.447	0.495	0.483	75,606
2022-12-19	0.470	0.470	0.440	0.450	0.439	17,537
2022-12-16	0.459	0.460	0.440	0.442	0.431	21,111
2022-12-15	0.439	0.448	0.432	0.448	0.437	372
2022-12-14	0.446	0.447	0.433	0.447	0.436	535
2022-12-13	0.460	0.460	0.420	0.446	0.435	2,544
2022-12-12	0.469	0.469	0.431	0.432	0.421	22,222
2022-12-09	0.458	0.460	0.449	0.454	0.443	12,400
2022-12-08	0.436	0.460	0.436	0.455	0.444	5,941
2022-12-07	0.444	0.457	0.444	0.455	0.444	52,787

← NewerPage 16 of 21 · 1,246 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.