ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.000 | 3.080 | 3.000 | 3.040 | 3.040 | 3,065 |
| 2026-10-15 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 759 |
| 2026-10-14 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 3,455 |
| 2026-10-13 | 3.020 | 3.080 | 3.000 | 3.000 | 3.000 | 2,203 |
| 2026-10-12 | 3.020 | 3.080 | 3.000 | 3.020 | 3.020 | 3,419 |
| 2026-10-09 | 3.440 | 3.440 | 3.100 | 3.100 | 3.100 | 3,198 |
| 2026-10-08 | 3.440 | 3.440 | 3.260 | 3.260 | 3.260 | 2,175 |
| 2026-10-07 | 3.240 | 3.440 | 3.220 | 3.440 | 3.440 | 1,676 |
| 2026-10-06 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 1,471 |
| 2026-10-05 | 3.320 | 3.320 | 3.220 | 3.260 | 3.260 | 5,048 |
| 2026-10-02 | 3.500 | 3.520 | 3.440 | 3.480 | 3.480 | 1,514 |
| 2026-10-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 4,662 |
| 2026-09-30 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 1,370 |
| 2026-09-29 | 3.740 | 3.740 | 3.640 | 3.700 | 3.700 | 1,398 |
| 2026-09-28 | 3.660 | 3.680 | 3.660 | 3.660 | 3.660 | 2,200 |
| 2026-09-25 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 907 |
| 2026-09-24 | 3.780 | 3.840 | 3.700 | 3.840 | 3.840 | 1,785 |
| 2026-09-23 | 3.760 | 3.980 | 3.640 | 3.920 | 3.920 | 9,895 |
| 2026-09-22 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 10,294 |
| 2026-09-21 | 4.120 | 4.300 | 4.120 | 4.300 | 4.300 | 3,259 |
| 2026-09-18 | 3.980 | 4.200 | 3.980 | 4.180 | 4.180 | 6,973 |
| 2026-09-17 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 7,658 |
| 2026-09-16 | 3.640 | 3.860 | 3.640 | 3.860 | 3.860 | 1,121 |
| 2026-09-15 | 3.680 | 3.780 | 3.600 | 3.780 | 3.780 | 1,922 |
| 2026-09-14 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 744 |
| 2026-09-11 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 2,120 |
| 2026-09-10 | 3.760 | 3.820 | 3.720 | 3.820 | 3.820 | 600 |
| 2026-09-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,801 |
| 2026-09-08 | 3.920 | 3.920 | 3.760 | 3.840 | 3.840 | 801 |
| 2026-09-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25 |
| 2026-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2026-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 198 |
| 2026-09-01 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 11 |
| 2026-08-31 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 1,958 |
| 2026-08-28 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,675 |
| 2026-08-27 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 96 |
| 2026-08-26 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 202 |
| 2026-08-25 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 544 |
| 2026-08-24 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,470 |
| 2026-08-21 | 3.840 | 3.900 | 3.800 | 3.880 | 3.880 | 326 |
| 2026-08-20 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 225 |
| 2026-08-19 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 283 |
| 2026-08-18 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 569 |
| 2026-08-17 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 640 |
| 2026-08-14 | 3.760 | 3.920 | 3.760 | 3.920 | 3.920 | 184 |
| 2026-08-13 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 405 |
| 2026-08-12 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 646 |
| 2026-08-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,714 |
| 2026-08-10 | 3.860 | 3.900 | 3.840 | 3.840 | 3.840 | 775 |
| 2026-08-07 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 350 |
| 2026-08-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 406 |
| 2026-08-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 406 |
| 2026-08-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 41 |
| 2026-08-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 150 |
| 2026-07-31 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 4 |
| 2026-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 418 |
| 2026-07-29 | 3.800 | 3.840 | 3.700 | 3.800 | 3.800 | 416 |
| 2026-07-28 | 3.840 | 3.840 | 3.680 | 3.680 | 3.680 | 1,015 |
| 2026-07-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 419 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-21 | 0.0940 EUR |
| 2024-03-21 | 0.0940 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.