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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.425	0.434	0.403	0.431	0.420	96,635
2022-12-05	0.444	0.444	0.412	0.415	0.405	24,628
2022-12-02	0.452	0.456	0.429	0.437	0.426	12,447
2022-12-01	0.454	0.455	0.444	0.445	0.434	18,182
2022-11-30	0.456	0.456	0.444	0.444	0.433	7,999
2022-11-29	0.448	0.454	0.440	0.449	0.438	27,014
2022-11-28	0.456	0.456	0.444	0.448	0.437	9,587
2022-11-25	0.450	0.454	0.436	0.440	0.429	6,910
2022-11-24	0.444	0.444	0.421	0.442	0.431	18,017
2022-11-23	0.424	0.450	0.424	0.433	0.422	61,797
2022-11-22	0.420	0.430	0.408	0.424	0.413	33,708
2022-11-21	0.386	0.424	0.380	0.420	0.410	724,456
2022-11-18	0.383	0.386	0.375	0.380	0.371	20,055
2022-11-17	0.389	0.389	0.375	0.384	0.374	19,301
2022-11-16	0.394	0.394	0.374	0.387	0.377	7,184
2022-11-15	0.390	0.390	0.377	0.385	0.375	9,413
2022-11-14	0.396	0.396	0.380	0.390	0.380	12,146
2022-11-11	0.394	0.394	0.379	0.390	0.380	2,014
2022-11-10	0.387	0.389	0.380	0.389	0.379	2,191
2022-11-09	0.392	0.392	0.370	0.380	0.371	21,155
2022-11-08	0.392	0.409	0.368	0.379	0.370	8,086
2022-11-07	0.399	0.409	0.380	0.380	0.371	10,708
2022-11-04	0.390	0.390	0.378	0.389	0.379	11,234
2022-11-03	0.396	0.396	0.376	0.387	0.377	11,607
2022-11-02	0.401	0.403	0.375	0.393	0.383	20,020
2022-11-01	0.400	0.408	0.385	0.395	0.385	2,061
2022-10-31	0.405	0.405	0.385	0.393	0.383	29,770
2022-10-27	0.391	0.427	0.390	0.400	0.390	1,484
2022-10-26	0.408	0.408	0.385	0.398	0.388	1,670
2022-10-25	0.402	0.402	0.385	0.388	0.378	6,117
2022-10-24	0.393	0.396	0.384	0.390	0.380	20,656
2022-10-21	0.389	0.389	0.378	0.384	0.374	17,199
2022-10-20	0.388	0.392	0.378	0.388	0.378	15,607
2022-10-19	0.399	0.399	0.379	0.385	0.375	7,532
2022-10-18	0.407	0.407	0.378	0.390	0.380	37,974
2022-10-17	0.400	0.400	0.388	0.392	0.382	1,927
2022-10-14	0.408	0.408	0.390	0.398	0.388	5,008
2022-10-13	0.403	0.408	0.390	0.398	0.388	6,980
2022-10-12	0.400	0.400	0.389	0.396	0.386	4,890
2022-10-11	0.395	0.406	0.390	0.398	0.388	9,760
2022-10-10	0.414	0.414	0.380	0.395	0.385	6,530
2022-10-07	0.398	0.400	0.386	0.396	0.386	2,111
2022-10-06	0.398	0.398	0.390	0.390	0.380	3,100
2022-10-05	0.398	0.398	0.389	0.394	0.384	6,317
2022-10-04	0.394	0.394	0.390	0.394	0.384	4,360
2022-10-03	0.390	0.390	0.380	0.386	0.376	5,414
2022-09-30	0.400	0.400	0.379	0.380	0.371	12,240
2022-09-29	0.410	0.412	0.388	0.399	0.389	8,048
2022-09-28	0.408	0.408	0.403	0.403	0.393	285
2022-09-27	0.419	0.419	0.402	0.408	0.398	1,007
2022-09-26	0.419	0.419	0.380	0.397	0.387	8,617
2022-09-23	0.419	0.419	0.391	0.406	0.396	7,481
2022-09-22	0.420	0.420	0.408	0.415	0.405	2,759
2022-09-21	0.420	0.420	0.420	0.420	0.410	1,000
2022-09-20	0.420	0.420	0.410	0.413	0.403	6,211
2022-09-19	0.410	0.414	0.395	0.414	0.404	17,930
2022-09-16	0.411	0.411	0.411	0.411	0.401	1,200
2022-09-15	0.418	0.418	0.402	0.412	0.402	6,102
2022-09-14	0.418	0.418	0.418	0.418	0.408	1,050
2022-09-13	0.419	0.419	0.395	0.410	0.400	7,249

← NewerPage 17 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.