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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.484	0.508	0.483	0.488	0.476	39,676
2022-03-15	0.486	0.486	0.470	0.480	0.468	20,370
2022-03-14	0.480	0.489	0.465	0.480	0.468	156,043
2022-03-11	0.430	0.474	0.430	0.468	0.456	187,759
2022-03-10	0.440	0.440	0.416	0.430	0.419	42,120
2022-03-09	0.411	0.430	0.408	0.430	0.419	39,499
2022-03-08	0.404	0.409	0.391	0.408	0.398	87,944
2022-03-04	0.428	0.428	0.405	0.410	0.400	50,040
2022-03-03	0.420	0.434	0.415	0.429	0.418	18,529
2022-03-02	0.414	0.420	0.406	0.420	0.410	49,618
2022-03-01	0.410	0.427	0.402	0.414	0.404	49,189
2022-02-28	0.420	0.420	0.399	0.401	0.391	460,715
2022-02-25	0.416	0.437	0.408	0.425	0.414	83,956
2022-02-24	0.420	0.428	0.396	0.409	0.399	174,984
2022-02-23	0.397	0.450	0.397	0.446	0.435	378,701
2022-02-22	0.387	0.413	0.387	0.397	0.387	15,695
2022-02-21	0.391	0.404	0.391	0.396	0.386	12,101
2022-02-18	0.394	0.405	0.392	0.394	0.384	19,172
2022-02-17	0.398	0.409	0.394	0.394	0.384	25,123
2022-02-16	0.401	0.430	0.401	0.404	0.394	81,111
2022-02-15	0.400	0.420	0.398	0.409	0.399	28,375
2022-02-14	0.403	0.419	0.395	0.400	0.390	40,090
2022-02-11	0.401	0.419	0.400	0.412	0.402	37,862
2022-02-10	0.389	0.444	0.389	0.410	0.400	55,926
2022-02-09	0.390	0.411	0.376	0.394	0.384	135,916
2022-02-08	0.409	0.415	0.390	0.390	0.380	78,238
2022-02-07	0.394	0.410	0.394	0.403	0.393	22,649
2022-02-04	0.410	0.424	0.402	0.403	0.393	39,844
2022-02-03	0.420	0.427	0.411	0.411	0.401	26,389
2022-02-02	0.411	0.435	0.411	0.420	0.410	9,302
2022-02-01	0.423	0.447	0.420	0.420	0.410	80,843
2022-01-31	0.434	0.464	0.422	0.423	0.412	36,485
2022-01-28	0.434	0.454	0.434	0.434	0.423	11,127
2022-01-27	0.440	0.458	0.439	0.442	0.431	42,959
2022-01-26	0.429	0.454	0.429	0.450	0.439	51,141
2022-01-25	0.411	0.445	0.411	0.420	0.410	17,119
2022-01-24	0.433	0.437	0.418	0.418	0.408	72,380
2022-01-21	0.460	0.460	0.441	0.441	0.430	42,732
2022-01-20	0.463	0.470	0.455	0.460	0.449	53,991
2022-01-19	0.454	0.475	0.441	0.463	0.451	79,845
2022-01-18	0.481	0.489	0.460	0.460	0.449	84,345
2022-01-17	0.508	0.514	0.482	0.490	0.478	41,938
2022-01-14	0.480	0.510	0.479	0.508	0.495	49,491
2022-01-13	0.479	0.494	0.470	0.482	0.470	44,608
2022-01-12	0.500	0.500	0.468	0.479	0.467	60,650
2022-01-11	0.500	0.518	0.480	0.490	0.478	325,565
2022-01-10	0.497	0.534	0.490	0.500	0.488	239,678
2022-01-07	0.445	0.500	0.442	0.497	0.485	281,645
2022-01-05	0.438	0.448	0.434	0.445	0.434	40,454
2022-01-04	0.439	0.445	0.430	0.438	0.427	31,617
2022-01-03	0.446	0.446	0.430	0.440	0.429	30,016
2021-12-31	0.438	0.444	0.424	0.440	0.429	56,462
2021-12-30	0.414	0.433	0.387	0.430	0.419	211,991
2021-12-29	0.415	0.425	0.392	0.398	0.388	68,919
2021-12-28	0.429	0.429	0.396	0.408	0.398	21,170
2021-12-27	0.419	0.435	0.402	0.420	0.410	71,900
2021-12-23	0.409	0.423	0.409	0.419	0.409	81,832
2021-12-22	0.408	0.423	0.400	0.407	0.397	160,824
2021-12-21	0.383	0.410	0.383	0.400	0.390	154,672
2021-12-20	0.330	0.383	0.330	0.383	0.373	33,305

← NewerPage 20 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.