ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 5.500 | 5.550 | 5.500 | 5.550 | 5.429 | 4,029 |
| 2024-05-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.380 | 150 |
| 2024-05-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.380 | 308 |
| 2024-05-03 | 5.400 | 5.500 | 5.400 | 5.500 | 5.380 | 159 |
| 2024-05-02 | 5.500 | 5.500 | 5.450 | 5.450 | 5.331 | 265 |
| 2024-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 426 |
| 2024-04-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 600 |
| 2024-04-25 | 5.500 | 5.500 | 5.450 | 5.450 | 5.331 | 250 |
| 2024-04-24 | 5.500 | 5.600 | 5.500 | 5.600 | 5.478 | 707 |
| 2024-04-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 220 |
| 2024-04-22 | 5.550 | 5.600 | 5.450 | 5.450 | 5.331 | 975 |
| 2024-04-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.282 | 990 |
| 2024-04-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.380 | 1,190 |
| 2024-04-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 370 |
| 2024-04-15 | 5.850 | 5.850 | 5.200 | 5.350 | 5.233 | 13,163 |
| 2024-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.624 | 200 |
| 2024-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.624 | 160 |
| 2024-04-09 | 5.800 | 5.800 | 5.700 | 5.750 | 5.624 | 1,356 |
| 2024-04-08 | 5.700 | 5.750 | 5.700 | 5.750 | 5.624 | 655 |
| 2024-04-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.722 | 20 |
| 2024-04-04 | 5.850 | 5.900 | 5.850 | 5.900 | 5.771 | 1,390 |
| 2024-04-03 | 5.750 | 5.750 | 5.650 | 5.750 | 5.624 | 2,419 |
| 2024-04-02 | 5.700 | 5.900 | 5.700 | 5.850 | 5.722 | 4,504 |
| 2024-03-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 484 |
| 2024-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 8 |
| 2024-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 645 |
| 2024-03-25 | 5.600 | 5.700 | 5.600 | 5.600 | 5.478 | 2,210 |
| 2024-03-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 1,323 |
| 2024-03-21 | 5.900 | 5.900 | 5.850 | 5.850 | 5.722 | 331 |
| 2024-03-20 | 5.850 | 5.900 | 5.850 | 5.900 | 5.679 | 121 |
| 2024-03-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 750 |
| 2024-03-18 | 5.600 | 5.850 | 5.600 | 5.850 | 5.631 | 1,543 |
| 2024-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.390 | 2,058 |
| 2024-03-13 | 5.750 | 5.750 | 5.600 | 5.600 | 5.390 | 605 |
| 2024-03-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 45 |
| 2024-03-08 | 5.700 | 5.700 | 5.600 | 5.700 | 5.487 | 1,300 |
| 2024-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 477 |
| 2024-03-06 | 5.750 | 5.800 | 5.700 | 5.700 | 5.487 | 1,791 |
| 2024-03-05 | 5.850 | 5.850 | 5.800 | 5.800 | 5.583 | 500 |
| 2024-03-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 389 |
| 2024-03-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.727 | 2 |
| 2024-02-29 | 5.900 | 5.950 | 5.900 | 5.950 | 5.727 | 450 |
| 2024-02-28 | 5.750 | 5.850 | 5.750 | 5.850 | 5.631 | 84 |
| 2024-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 1 |
| 2024-02-26 | 5.900 | 5.900 | 5.750 | 5.750 | 5.535 | 1,705 |
| 2024-02-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 45 |
| 2024-02-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 20 |
| 2024-02-21 | 5.900 | 6.000 | 5.900 | 6.000 | 5.775 | 94 |
| 2024-02-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.679 | 570 |
| 2024-02-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 117 |
| 2024-02-15 | 5.900 | 6.000 | 5.900 | 6.000 | 5.775 | 660 |
| 2024-02-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 2 |
| 2024-02-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 580 |
| 2024-02-12 | 5.950 | 5.950 | 5.800 | 5.800 | 5.583 | 360 |
| 2024-02-09 | 5.900 | 5.900 | 5.800 | 5.800 | 5.583 | 1,210 |
| 2024-02-08 | 5.700 | 6.000 | 5.700 | 5.900 | 5.679 | 5,065 |
| 2024-02-07 | 5.700 | 5.700 | 5.600 | 5.600 | 5.390 | 379 |
| 2024-02-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.390 | 543 |
| 2024-02-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.390 | 18 |
| 2024-02-02 | 5.600 | 5.600 | 5.550 | 5.600 | 5.390 | 2,203 |
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.