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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.376	0.395	0.359	0.395	0.385	54,335
2022-06-16	0.404	0.404	0.360	0.376	0.367	11,159
2022-06-15	0.390	0.397	0.376	0.390	0.380	17,170
2022-06-14	0.371	0.390	0.350	0.390	0.380	42,287
2022-06-10	0.397	0.398	0.381	0.390	0.380	14,846
2022-06-09	0.413	0.413	0.380	0.395	0.385	17,975
2022-06-08	0.399	0.408	0.390	0.408	0.398	48,269
2022-06-07	0.407	0.408	0.393	0.399	0.389	9,583
2022-06-06	0.410	0.410	0.396	0.400	0.390	9,838
2022-06-03	0.411	0.411	0.390	0.410	0.400	64,619
2022-06-02	0.410	0.414	0.398	0.400	0.390	2,120
2022-06-01	0.410	0.414	0.400	0.405	0.395	282,353
2022-05-31	0.410	0.410	0.398	0.403	0.393	5,003
2022-05-30	0.408	0.410	0.390	0.397	0.387	9,412
2022-05-27	0.404	0.404	0.385	0.404	0.394	13,993
2022-05-26	0.404	0.404	0.389	0.398	0.388	24,211
2022-05-25	0.407	0.416	0.370	0.396	0.386	86,787
2022-05-24	0.431	0.431	0.392	0.400	0.390	106,271
2022-05-23	0.427	0.428	0.426	0.428	0.417	2,247
2022-05-20	0.428	0.428	0.411	0.427	0.416	5,075
2022-05-19	0.430	0.430	0.407	0.420	0.410	28,137
2022-05-18	0.432	0.432	0.410	0.425	0.414	17,228
2022-05-17	0.415	0.426	0.400	0.425	0.414	215,685
2022-05-16	0.412	0.412	0.388	0.411	0.401	79,238
2022-05-13	0.390	0.410	0.389	0.406	0.396	70,745
2022-05-12	0.424	0.429	0.393	0.401	0.391	23,293
2022-05-11	0.423	0.423	0.404	0.415	0.405	15,380
2022-05-10	0.429	0.429	0.395	0.415	0.405	78,652
2022-05-09	0.429	0.429	0.417	0.422	0.412	16,271
2022-05-06	0.432	0.432	0.410	0.420	0.410	31,587
2022-05-05	0.466	0.466	0.412	0.424	0.413	87,529
2022-05-04	0.465	0.465	0.446	0.460	0.449	12,432
2022-05-03	0.466	0.466	0.438	0.450	0.439	49,316
2022-04-29	0.469	0.469	0.460	0.466	0.454	15,644
2022-04-28	0.478	0.478	0.454	0.465	0.453	30,814
2022-04-27	0.477	0.477	0.445	0.460	0.449	15,523
2022-04-26	0.473	0.473	0.466	0.466	0.454	8,734
2022-04-21	0.478	0.478	0.460	0.473	0.461	26,533
2022-04-20	0.472	0.474	0.460	0.467	0.455	20,010
2022-04-19	0.469	0.470	0.450	0.470	0.458	51,746
2022-04-14	0.468	0.468	0.447	0.466	0.454	14,026
2022-04-13	0.460	0.460	0.449	0.458	0.447	16,834
2022-04-12	0.464	0.464	0.450	0.460	0.449	96,031
2022-04-11	0.470	0.470	0.455	0.464	0.452	32,661
2022-04-08	0.466	0.470	0.460	0.465	0.453	9,055
2022-04-07	0.470	0.470	0.447	0.466	0.454	13,762
2022-04-06	0.473	0.473	0.450	0.450	0.439	43,725
2022-04-05	0.474	0.474	0.458	0.460	0.449	60,096
2022-04-04	0.461	0.473	0.456	0.470	0.458	46,802
2022-04-01	0.471	0.471	0.451	0.453	0.442	25,077
2022-03-31	0.466	0.466	0.454	0.460	0.449	14,438
2022-03-30	0.477	0.477	0.457	0.462	0.451	20,384
2022-03-29	0.469	0.469	0.458	0.466	0.454	18,735
2022-03-28	0.470	0.470	0.453	0.464	0.452	18,854
2022-03-24	0.450	0.463	0.438	0.461	0.450	55,903
2022-03-23	0.471	0.471	0.445	0.445	0.434	57,425
2022-03-22	0.493	0.493	0.451	0.471	0.459	49,641
2022-03-21	0.497	0.497	0.469	0.480	0.468	10,373
2022-03-18	0.489	0.490	0.470	0.489	0.477	68,533
2022-03-17	0.502	0.502	0.470	0.479	0.467	135,605

← NewerPage 19 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.