OU1.F - Absolute Software Corporation
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 372 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 25, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 24, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 109 |
| May 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 18, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 17, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 16, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 15, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 12, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 857 |
| May 11, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 10, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 10, 2023 | 0.08 Dividend | |||||
| May 09, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| May 08, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| May 05, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| May 04, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| May 03, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| May 02, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| Apr 28, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| Apr 27, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| Apr 26, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| Apr 25, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - |
| Apr 24, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| Apr 21, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| Apr 20, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Apr 19, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - |
| Apr 18, 2023 | 7.90 | 7.90 | 7.85 | 7.85 | 7.77 | 410 |
| Apr 17, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - |
| Apr 14, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - |
| Apr 13, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| Apr 12, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| Apr 05, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| Apr 04, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
| Apr 03, 2023 | 7.15 | 7.35 | 7.15 | 7.35 | 7.27 | 7 |
| Mar 31, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - |
| Mar 30, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 11 |
| Mar 29, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - |
| Mar 28, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - |
| Mar 27, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| Mar 24, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| Mar 23, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - |
| Mar 22, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| Mar 21, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - |
| Mar 20, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| Mar 17, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| Mar 16, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| Mar 15, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| Mar 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| Mar 13, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| Mar 10, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| Mar 09, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - |
| Mar 08, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| Mar 07, 2023 | 7.95 | 7.95 | 7.70 | 7.70 | 7.62 | 700 |
| Mar 06, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - |
| Mar 03, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | - |
| Mar 02, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - |
| Mar 01, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
| Feb 28, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
| Feb 27, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - |
| Feb 24, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | - |
| Feb 23, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - |
| Feb 22, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - |
| Feb 21, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | - |
| Feb 20, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 100 |
| Feb 17, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - |
| Feb 16, 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.81 | 35 |
| Feb 15, 2023 | 9.85 | 9.90 | 8.80 | 8.80 | 8.71 | 3,061 |
| Feb 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| Feb 13, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
| Feb 10, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - |
| Feb 09, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - |
| Feb 08, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - |
| Feb 08, 2023 | 0.08 Dividend | |||||
| Feb 07, 2023 | 10.80 | 11.10 | 10.80 | 11.10 | 10.91 | 10 |
| Feb 06, 2023 | 10.90 | 11.20 | 10.90 | 11.00 | 10.81 | 762 |
| Feb 03, 2023 | 10.90 | 10.90 | 10.80 | 10.90 | 10.71 | 990 |
| Feb 02, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - |
| Feb 01, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.51 | 2,145 |
| Jan 31, 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.32 | 15,515 |
| Jan 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| Jan 27, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - |
| Jan 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 60 |
| Jan 25, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - |
| Jan 24, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - |
| Jan 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - |
| Jan 20, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 50 |
| Jan 19, 2023 | 10.50 | 10.90 | 10.50 | 10.90 | 10.71 | 230 |
| Jan 18, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - |
| Jan 17, 2023 | 10.60 | 11.00 | 10.60 | 11.00 | 10.81 | 30 |
| Jan 16, 2023 | 10.20 | 10.80 | 10.20 | 10.80 | 10.61 | 300 |
| Jan 13, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - |
| Jan 12, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - |
| Jan 11, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.