abc S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.00	11.00	11.00	11.00	11.00	-	4
Jun 2, 2026	11.00	11.00	11.00	11.00	11.00	-4.35%	1,175,970
Jun 1, 2026	11.70	11.70	11.55	11.50	11.50	-	216,063
May 29, 2026	11.50	11.50	11.50	11.50	11.50	-	57,826
May 28, 2026	11.00	11.50	11.00	11.50	11.50	2.68%	1,840,937
May 27, 2026	11.05	11.20	11.05	11.20	11.20	2.94%	2,160,481
May 26, 2026	10.45	11.00	10.45	10.88	10.88	-1.09%	1,159,126
May 25, 2026	11.00	11.00	11.00	11.00	11.00	-	38,843
May 22, 2026	10.90	10.90	10.90	11.00	11.00	-	321,510
May 20, 2026	11.00	11.00	11.00	11.00	11.00	2.61%	4,686,079
May 19, 2026	10.51	10.75	10.50	10.72	10.72	-4.46%	5,710,755
May 18, 2026	11.22	11.22	11.22	11.22	11.22	-	17,216
May 15, 2026	11.22	11.22	11.22	11.22	11.22	-	8,220
May 14, 2026	11.22	11.22	11.22	11.22	11.22	-	1,673
May 13, 2026	11.00	11.50	11.00	11.22	11.22	2.00%	1,063,165
May 12, 2026	11.00	11.00	10.75	11.00	11.00	-	336,171
May 11, 2026	11.00	11.00	11.00	11.00	11.00	-1.70%	1,104,510
May 8, 2026	11.20	11.35	11.00	11.19	11.19	-1.93%	5,806,363
May 7, 2026	11.49	11.49	11.20	11.41	11.41	0.97%	1,095,811
May 6, 2026	11.35	11.50	11.20	11.30	11.30	-0.18%	14,275,920
May 5, 2026	11.30	11.35	11.30	11.32	11.32	-4.79%	918,216
May 4, 2026	12.30	12.30	11.90	11.89	11.89	-3.72%	12,204,070
Apr 30, 2026	11.90	12.35	11.50	12.35	12.35	0.73%	5,456,785
Apr 29, 2026	12.26	12.36	12.36	12.26	12.26	-	129,460
Apr 28, 2026	12.07	12.50	11.70	12.26	12.26	1.57%	6,661,383
Apr 27, 2026	12.06	12.06	12.06	12.07	12.07	-4.36%	2,111,199
Apr 24, 2026	12.50	12.90	12.50	12.62	12.62	-0.08%	8,261,332
Apr 23, 2026	12.63	12.63	12.63	12.63	12.63	-1.02%	2,363,990
Apr 22, 2026	12.50	12.80	12.50	12.76	12.76	-0.31%	3,347,553
Apr 21, 2026	12.50	12.90	12.50	12.80	12.80	-0.85%	3,574,137
Apr 20, 2026	12.91	12.91	12.91	12.91	12.91	-	400
Apr 17, 2026	12.90	13.00	12.90	12.91	12.91	0.39%	12,690,580
Apr 16, 2026	12.90	12.90	12.90	12.86	12.86	1.26%	630,664
Apr 15, 2026	12.00	12.70	12.00	12.70	12.70	1.60%	16,564,270
Apr 14, 2026	12.30	12.50	12.30	12.50	12.50	2.38%	5,642,553
Apr 13, 2026	12.10	12.30	12.10	12.21	12.21	-3.25%	2,328,556
Apr 10, 2026	12.20	12.70	12.20	12.62	12.62	1.77%	2,607,615
Apr 9, 2026	11.80	12.05	11.80	12.40	12.40	-	232,737
Apr 8, 2026	12.10	12.40	11.51	12.40	12.40	2.06%	17,116,220
Apr 7, 2026	12.15	12.15	12.15	12.15	12.15	-	23,063
Apr 6, 2026	12.15	12.15	12.15	12.15	12.15	-	3
Apr 2, 2026	12.15	12.15	12.15	12.15	12.15	0.16%	1,024,194
Apr 1, 2026	11.80	12.25	11.80	12.13	12.13	1.25%	1,638,465
Mar 31, 2026	11.97	11.99	11.97	11.98	11.98	-0.25%	5,002,285
Mar 30, 2026	12.09	12.10	11.90	12.01	12.01	-0.66%	14,830,200
Mar 27, 2026	11.97	11.97	11.97	12.09	12.09	-	200,001
Mar 26, 2026	12.10	12.10	12.09	12.09	12.09	0.83%	2,268,529
Mar 25, 2026	12.00	12.00	12.00	11.99	11.99	-1.64%	5,280,226
Mar 24, 2026	11.70	11.98	11.70	12.19	12.19	-	376,148
Mar 23, 2026	11.90	11.90	11.70	12.19	12.19	-	638,123