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

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.388	0.391	0.380	0.385	0.375	23,517
2021-12-16	0.364	0.389	0.360	0.388	0.378	139,146
2021-12-15	0.379	0.379	0.360	0.364	0.355	3,418
2021-12-14	0.380	0.390	0.359	0.369	0.360	18,438
2021-12-13	0.368	0.372	0.360	0.369	0.360	104,108
2021-12-10	0.359	0.376	0.354	0.368	0.359	185,896
2021-12-09	0.328	0.354	0.326	0.354	0.345	244,615
2021-12-08	0.320	0.326	0.320	0.324	0.316	16,645
2021-12-07	0.330	0.330	0.314	0.320	0.312	18,709
2021-12-06	0.330	0.330	0.313	0.318	0.310	12,438
2021-12-03	0.328	0.328	0.310	0.322	0.314	36,622
2021-12-02	0.313	0.328	0.310	0.315	0.307	31,507
2021-12-01	0.313	0.329	0.304	0.323	0.315	95,405
2021-11-30	0.312	0.312	0.295	0.310	0.302	17,293
2021-11-29	0.312	0.312	0.288	0.310	0.302	25,279
2021-11-26	0.303	0.309	0.290	0.295	0.288	229,129
2021-11-25	0.317	0.317	0.305	0.310	0.302	43,242
2021-11-24	0.300	0.308	0.298	0.300	0.293	9,426
2021-11-23	0.310	0.310	0.291	0.300	0.293	141,843
2021-11-22	0.330	0.330	0.299	0.305	0.297	48,568
2021-11-19	0.331	0.336	0.313	0.322	0.314	18,238
2021-11-18	0.330	0.330	0.316	0.326	0.318	34,962
2021-11-17	0.336	0.336	0.323	0.330	0.322	64,128
2021-11-16	0.314	0.338	0.314	0.330	0.322	300,404
2021-11-15	0.290	0.315	0.286	0.314	0.306	214,226
2021-11-12	0.290	0.290	0.280	0.290	0.283	18,271
2021-11-11	0.295	0.295	0.285	0.290	0.283	18,068
2021-11-10	0.290	0.290	0.282	0.288	0.281	35,812
2021-11-09	0.290	0.290	0.283	0.289	0.282	31,457
2021-11-08	0.281	0.281	0.273	0.281	0.274	62,437
2021-11-05	0.280	0.281	0.275	0.281	0.274	5,080
2021-11-04	0.282	0.282	0.274	0.280	0.273	16,077
2021-11-03	0.283	0.285	0.274	0.281	0.274	23,433
2021-11-02	0.283	0.283	0.275	0.283	0.276	30,640
2021-11-01	0.283	0.283	0.275	0.283	0.276	20,831
2021-10-29	0.283	0.283	0.275	0.283	0.276	17,455
2021-10-27	0.285	0.285	0.272	0.283	0.276	78,733
2021-10-26	0.286	0.286	0.275	0.285	0.278	5,811
2021-10-25	0.283	0.289	0.275	0.283	0.276	10,912
2021-10-22	0.289	0.289	0.280	0.283	0.276	24,268
2021-10-21	0.284	0.286	0.277	0.286	0.279	47,510
2021-10-20	0.291	0.291	0.284	0.288	0.281	20,093
2021-10-19	0.289	0.289	0.285	0.289	0.282	5,729
2021-10-18	0.290	0.291	0.278	0.288	0.281	48,754
2021-10-15	0.288	0.288	0.280	0.287	0.280	10,981
2021-10-14	0.292	0.292	0.277	0.288	0.281	38,320

← NewerPage 21 of 21 · 1,246 trading days

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.