Quality & Reliability A.B.E.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.060 | 1.070 | 1.034 | 1.058 | 1.032 | 29,332 |
| 2024-11-07 | 1.062 | 1.078 | 1.032 | 1.062 | 1.036 | 24,261 |
| 2024-11-06 | 1.082 | 1.088 | 1.036 | 1.052 | 1.026 | 19,948 |
| 2024-11-05 | 1.076 | 1.078 | 1.056 | 1.078 | 1.051 | 4,819 |
| 2024-11-04 | 1.022 | 1.080 | 1.022 | 1.056 | 1.030 | 22,149 |
| 2024-11-01 | 1.090 | 1.100 | 1.074 | 1.094 | 1.067 | 23,845 |
| 2024-10-31 | 1.010 | 1.088 | 1.010 | 1.088 | 1.061 | 5,167 |
| 2024-10-30 | 1.088 | 1.100 | 1.064 | 1.074 | 1.047 | 10,148 |
| 2024-10-29 | 1.050 | 1.090 | 1.050 | 1.090 | 1.063 | 20,713 |
| 2024-10-25 | 1.100 | 1.100 | 1.050 | 1.050 | 1.024 | 36,960 |
| 2024-10-24 | 1.104 | 1.114 | 1.076 | 1.090 | 1.063 | 42,293 |
| 2024-10-23 | 1.148 | 1.150 | 1.098 | 1.100 | 1.073 | 49,245 |
| 2024-10-22 | 1.172 | 1.172 | 1.122 | 1.122 | 1.094 | 20,892 |
| 2024-10-21 | 1.160 | 1.168 | 1.140 | 1.140 | 1.112 | 25,652 |
| 2024-10-18 | 1.160 | 1.186 | 1.160 | 1.160 | 1.131 | 40,533 |
| 2024-10-17 | 1.180 | 1.180 | 1.154 | 1.160 | 1.131 | 237,366 |
| 2024-10-16 | 1.172 | 1.186 | 1.160 | 1.166 | 1.137 | 14,659 |
| 2024-10-15 | 1.188 | 1.188 | 1.152 | 1.184 | 1.154 | 21,632 |
| 2024-10-14 | 1.188 | 1.188 | 1.152 | 1.162 | 1.133 | 29,983 |
| 2024-10-11 | 1.190 | 1.200 | 1.160 | 1.160 | 1.131 | 27,512 |
| 2024-10-10 | 1.200 | 1.210 | 1.160 | 1.164 | 1.135 | 36,217 |
| 2024-10-09 | 1.210 | 1.216 | 1.180 | 1.196 | 1.166 | 30,108 |
| 2024-10-08 | 1.230 | 1.230 | 1.196 | 1.204 | 1.174 | 20,236 |
| 2024-10-07 | 1.230 | 1.250 | 1.200 | 1.226 | 1.195 | 107,527 |
| 2024-10-04 | 1.192 | 1.224 | 1.164 | 1.210 | 1.180 | 963,259 |
| 2024-10-03 | 1.196 | 1.208 | 1.160 | 1.190 | 1.160 | 92,689 |
| 2024-10-02 | 1.182 | 1.198 | 1.160 | 1.160 | 1.131 | 74,653 |
| 2024-10-01 | 1.174 | 1.226 | 1.170 | 1.188 | 1.158 | 113,288 |
| 2024-09-30 | 1.234 | 1.234 | 1.184 | 1.184 | 1.154 | 42,735 |
| 2024-09-27 | 1.240 | 1.240 | 1.200 | 1.210 | 1.180 | 26,297 |
| 2024-09-26 | 1.216 | 1.238 | 1.210 | 1.238 | 1.207 | 30,170 |
| 2024-09-25 | 1.238 | 1.238 | 1.210 | 1.218 | 1.188 | 91,446 |
| 2024-09-24 | 1.190 | 1.254 | 1.190 | 1.240 | 1.209 | 143,872 |
| 2024-09-23 | 1.196 | 1.196 | 1.160 | 1.184 | 1.154 | 28,516 |
| 2024-09-20 | 1.196 | 1.196 | 1.170 | 1.186 | 1.156 | 12,713 |
| 2024-09-19 | 1.180 | 1.190 | 1.172 | 1.180 | 1.151 | 22,779 |
| 2024-09-18 | 1.180 | 1.198 | 1.170 | 1.180 | 1.151 | 13,681 |
| 2024-09-17 | 1.172 | 1.188 | 1.164 | 1.186 | 1.156 | 31,039 |
| 2024-09-16 | 1.170 | 1.172 | 1.158 | 1.170 | 1.141 | 10,282 |
| 2024-09-13 | 1.150 | 1.178 | 1.146 | 1.166 | 1.137 | 19,319 |
| 2024-09-12 | 1.158 | 1.168 | 1.144 | 1.150 | 1.121 | 62,711 |
| 2024-09-11 | 1.154 | 1.154 | 1.124 | 1.128 | 1.100 | 23,411 |
| 2024-09-10 | 1.150 | 1.158 | 1.132 | 1.132 | 1.104 | 8,841 |
| 2024-09-09 | 1.124 | 1.160 | 1.124 | 1.146 | 1.117 | 32,838 |
| 2024-09-06 | 1.176 | 1.178 | 1.134 | 1.144 | 1.115 | 28,095 |
| 2024-09-05 | 1.158 | 1.184 | 1.158 | 1.170 | 1.141 | 57,344 |
| 2024-09-04 | 1.160 | 1.164 | 1.136 | 1.140 | 1.112 | 36,916 |
| 2024-09-03 | 1.182 | 1.184 | 1.150 | 1.170 | 1.141 | 35,824 |
| 2024-09-02 | 1.174 | 1.176 | 1.152 | 1.174 | 1.145 | 3,663 |
| 2024-08-30 | 1.186 | 1.186 | 1.158 | 1.160 | 1.131 | 8,974 |
| 2024-08-29 | 1.186 | 1.186 | 1.156 | 1.170 | 1.141 | 11,845 |
| 2024-08-28 | 1.180 | 1.202 | 1.166 | 1.170 | 1.141 | 28,301 |
| 2024-08-27 | 1.178 | 1.192 | 1.170 | 1.174 | 1.145 | 16,610 |
| 2024-08-26 | 1.188 | 1.190 | 1.150 | 1.178 | 1.149 | 32,802 |
| 2024-08-23 | 1.210 | 1.210 | 1.180 | 1.180 | 1.151 | 14,111 |
| 2024-08-22 | 1.188 | 1.208 | 1.180 | 1.194 | 1.164 | 13,051 |
| 2024-08-21 | 1.226 | 1.228 | 1.170 | 1.170 | 1.141 | 62,834 |
| 2024-08-20 | 1.172 | 1.258 | 1.162 | 1.220 | 1.190 | 110,313 |
| 2024-08-19 | 1.128 | 1.168 | 1.112 | 1.162 | 1.133 | 55,207 |
| 2024-08-16 | 1.102 | 1.136 | 1.102 | 1.124 | 1.096 | 29,603 |
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.