ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.300 | 5.300 | 5.200 | 5.200 | 5.086 | 185 |
| 2024-08-07 | 5.350 | 5.350 | 5.300 | 5.300 | 5.184 | 26 |
| 2024-08-06 | 5.200 | 5.350 | 5.200 | 5.350 | 5.233 | 1,356 |
| 2024-08-05 | 5.400 | 5.400 | 5.100 | 5.100 | 4.989 | 4,186 |
| 2024-08-02 | 5.500 | 5.500 | 5.400 | 5.400 | 5.282 | 5,113 |
| 2024-08-01 | 5.500 | 5.550 | 5.500 | 5.550 | 5.429 | 96 |
| 2024-07-31 | 5.500 | 5.600 | 5.500 | 5.600 | 5.478 | 327 |
| 2024-07-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.380 | 75 |
| 2024-07-29 | 5.700 | 5.700 | 5.450 | 5.500 | 5.380 | 739 |
| 2024-07-26 | 5.550 | 5.550 | 5.450 | 5.450 | 5.331 | 417 |
| 2024-07-25 | 5.600 | 5.600 | 5.550 | 5.550 | 5.429 | 93 |
| 2024-07-23 | 5.450 | 5.600 | 5.450 | 5.600 | 5.478 | 359 |
| 2024-07-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.478 | 17 |
| 2024-07-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.380 | 1 |
| 2024-07-18 | 5.700 | 5.700 | 5.500 | 5.500 | 5.380 | 10 |
| 2024-07-17 | 5.550 | 5.700 | 5.550 | 5.700 | 5.575 | 763 |
| 2024-07-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 23 |
| 2024-07-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 9 |
| 2024-07-12 | 5.500 | 5.550 | 5.500 | 5.550 | 5.429 | 99 |
| 2024-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 5 |
| 2024-07-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 500 |
| 2024-07-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 12 |
| 2024-07-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 13 |
| 2024-07-03 | 5.600 | 5.600 | 5.400 | 5.400 | 5.282 | 1,130 |
| 2024-07-02 | 5.600 | 5.600 | 5.450 | 5.450 | 5.331 | 1,973 |
| 2024-07-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 200 |
| 2024-06-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 1 |
| 2024-06-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 400 |
| 2024-06-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.478 | 700 |
| 2024-06-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 5 |
| 2024-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 1,252 |
| 2024-06-20 | 5.600 | 5.600 | 5.450 | 5.450 | 5.331 | 162 |
| 2024-06-19 | 5.450 | 5.600 | 5.450 | 5.600 | 5.478 | 1,270 |
| 2024-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 100 |
| 2024-06-17 | 5.500 | 5.500 | 5.400 | 5.400 | 5.282 | 6,400 |
| 2024-06-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 440 |
| 2024-06-13 | 5.600 | 5.650 | 5.600 | 5.650 | 5.527 | 102 |
| 2024-06-12 | 5.550 | 5.700 | 5.550 | 5.700 | 5.575 | 16 |
| 2024-06-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 662 |
| 2024-06-10 | 5.700 | 5.700 | 5.550 | 5.550 | 5.429 | 1,092 |
| 2024-06-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 3,253 |
| 2024-06-06 | 5.700 | 5.700 | 5.600 | 5.600 | 5.478 | 2,134 |
| 2024-06-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 105 |
| 2024-06-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 621 |
| 2024-06-03 | 5.650 | 5.700 | 5.550 | 5.550 | 5.429 | 204 |
| 2024-05-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 520 |
| 2024-05-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 1 |
| 2024-05-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 1 |
| 2024-05-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 530 |
| 2024-05-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 4 |
| 2024-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 204 |
| 2024-05-22 | 5.650 | 5.700 | 5.650 | 5.650 | 5.527 | 450 |
| 2024-05-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 39 |
| 2024-05-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 420 |
| 2024-05-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.527 | 181 |
| 2024-05-16 | 5.500 | 5.650 | 5.450 | 5.500 | 5.380 | 1,151 |
| 2024-05-15 | 5.600 | 5.650 | 5.500 | 5.500 | 5.380 | 901 |
| 2024-05-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.380 | 41 |
| 2024-05-13 | 5.600 | 5.600 | 5.450 | 5.600 | 5.478 | 658 |
| 2024-05-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 649 |
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.