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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.416	0.418	0.403	0.411	0.401	2,575
2022-09-09	0.424	0.424	0.400	0.410	0.400	13,354
2022-09-08	0.420	0.420	0.412	0.417	0.407	423
2022-09-07	0.420	0.420	0.401	0.408	0.398	3,576
2022-09-06	0.427	0.427	0.406	0.419	0.409	20,655
2022-09-05	0.427	0.427	0.402	0.417	0.407	7,898
2022-09-02	0.414	0.427	0.412	0.427	0.416	9,620
2022-09-01	0.412	0.412	0.398	0.410	0.400	14,179
2022-08-31	0.412	0.412	0.400	0.408	0.398	900
2022-08-30	0.411	0.411	0.391	0.408	0.398	6,028
2022-08-29	0.410	0.410	0.398	0.408	0.398	13,535
2022-08-26	0.420	0.420	0.409	0.418	0.408	6,138
2022-08-25	0.418	0.419	0.407	0.419	0.409	20,381
2022-08-24	0.422	0.422	0.408	0.410	0.400	21,767
2022-08-23	0.428	0.428	0.408	0.415	0.405	28,794
2022-08-22	0.426	0.428	0.408	0.420	0.410	2,375
2022-08-19	0.412	0.420	0.410	0.420	0.410	57,614
2022-08-18	0.424	0.424	0.410	0.420	0.410	27,496
2022-08-17	0.409	0.420	0.391	0.420	0.410	94,189
2022-08-16	0.398	0.400	0.380	0.400	0.390	53,584
2022-08-12	0.398	0.398	0.390	0.390	0.380	12,900
2022-08-11	0.403	0.403	0.385	0.391	0.381	4,140
2022-08-10	0.400	0.400	0.398	0.399	0.389	1,036
2022-08-09	0.404	0.404	0.392	0.400	0.390	1,561
2022-08-08	0.406	0.406	0.386	0.394	0.384	3,403
2022-08-05	0.406	0.406	0.375	0.398	0.388	16,759
2022-08-04	0.396	0.399	0.381	0.391	0.381	21,174
2022-08-03	0.388	0.390	0.381	0.389	0.379	4,550
2022-08-02	0.387	0.394	0.380	0.380	0.371	5,010
2022-08-01	0.382	0.414	0.380	0.380	0.371	41,203
2022-07-29	0.387	0.389	0.380	0.389	0.379	5,350
2022-07-28	0.383	0.383	0.373	0.382	0.373	11,551
2022-07-27	0.380	0.380	0.379	0.380	0.371	4,200
2022-07-26	0.378	0.380	0.378	0.378	0.369	2,150
2022-07-25	0.379	0.379	0.370	0.376	0.367	1,435
2022-07-22	0.378	0.379	0.367	0.377	0.368	23,992
2022-07-21	0.379	0.379	0.372	0.378	0.369	425
2022-07-20	0.377	0.378	0.365	0.370	0.361	7,081
2022-07-19	0.387	0.387	0.368	0.374	0.365	9,865
2022-07-18	0.376	0.383	0.376	0.383	0.373	205
2022-07-15	0.383	0.383	0.366	0.376	0.367	7,657
2022-07-14	0.383	0.383	0.365	0.374	0.365	2,824
2022-07-13	0.386	0.386	0.369	0.377	0.368	18,977
2022-07-12	0.386	0.386	0.386	0.386	0.376	1,027
2022-07-11	0.386	0.386	0.372	0.384	0.374	16,833
2022-07-08	0.393	0.393	0.371	0.385	0.375	5,327
2022-07-07	0.395	0.395	0.387	0.392	0.382	3,336
2022-07-06	0.397	0.397	0.370	0.385	0.375	2,727
2022-07-05	0.411	0.411	0.380	0.387	0.377	2,110
2022-07-04	0.411	0.411	0.395	0.400	0.390	2,370
2022-07-01	0.411	0.411	0.398	0.405	0.395	323
2022-06-30	0.386	0.409	0.379	0.405	0.395	49,728
2022-06-29	0.407	0.407	0.380	0.395	0.385	47,311
2022-06-28	0.407	0.414	0.402	0.402	0.392	406
2022-06-27	0.412	0.412	0.395	0.400	0.390	8,130
2022-06-24	0.410	0.410	0.389	0.409	0.399	29,154
2022-06-23	0.410	0.410	0.393	0.401	0.391	4,137
2022-06-22	0.410	0.410	0.396	0.407	0.397	64,822
2022-06-21	0.392	0.414	0.392	0.405	0.395	11,392
2022-06-20	0.395	0.409	0.380	0.403	0.393	24,100

← NewerPage 18 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.