ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.390 | 29 |
| 2024-01-31 | 5.800 | 5.800 | 5.600 | 5.600 | 5.390 | 1,494 |
| 2024-01-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 1 |
| 2024-01-25 | 5.900 | 5.900 | 5.800 | 5.800 | 5.583 | 165 |
| 2024-01-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 7 |
| 2024-01-23 | 5.800 | 5.850 | 5.800 | 5.850 | 5.631 | 205 |
| 2024-01-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 100 |
| 2024-01-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 233 |
| 2024-01-17 | 5.900 | 5.950 | 5.800 | 5.800 | 5.583 | 1,925 |
| 2024-01-16 | 5.950 | 5.950 | 5.850 | 5.850 | 5.631 | 42 |
| 2024-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 20 |
| 2024-01-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 3 |
| 2024-01-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 2 |
| 2024-01-10 | 5.850 | 5.850 | 5.800 | 5.800 | 5.583 | 157 |
| 2024-01-09 | 5.850 | 6.000 | 5.800 | 5.850 | 5.631 | 916 |
| 2024-01-08 | 5.850 | 6.000 | 5.850 | 6.000 | 5.775 | 299 |
| 2024-01-05 | 6.000 | 6.050 | 5.800 | 5.800 | 5.583 | 2,619 |
| 2024-01-04 | 5.850 | 5.950 | 5.850 | 5.950 | 5.727 | 102 |
| 2024-01-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 75 |
| 2024-01-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 130 |
| 2023-12-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 526 |
| 2023-12-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 222 |
| 2023-12-22 | 5.850 | 5.850 | 5.800 | 5.850 | 5.631 | 630 |
| 2023-12-21 | 6.000 | 6.000 | 5.850 | 5.850 | 5.631 | 1,300 |
| 2023-12-19 | 5.900 | 5.900 | 5.850 | 5.850 | 5.631 | 60 |
| 2023-12-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 811 |
| 2023-12-15 | 6.100 | 6.100 | 6.050 | 6.050 | 5.824 | 280 |
| 2023-12-14 | 5.800 | 6.150 | 5.800 | 6.150 | 5.920 | 3,579 |
| 2023-12-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.487 | 725 |
| 2023-12-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.487 | 208 |
| 2023-12-11 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 1,334 |
| 2023-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 200 |
| 2023-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 2 |
| 2023-12-05 | 5.800 | 5.800 | 5.700 | 5.700 | 5.487 | 240 |
| 2023-12-04 | 5.850 | 5.850 | 5.800 | 5.800 | 5.583 | 768 |
| 2023-12-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 12 |
| 2023-11-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 1,000 |
| 2023-11-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 2 |
| 2023-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 1,350 |
| 2023-11-27 | 5.850 | 6.250 | 5.850 | 6.250 | 6.016 | 1,909 |
| 2023-11-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.727 | 385 |
| 2023-11-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 250 |
| 2023-11-22 | 5.900 | 5.900 | 5.700 | 5.900 | 5.679 | 1,174 |
| 2023-11-21 | 5.600 | 5.800 | 5.600 | 5.650 | 5.438 | 3,483 |
| 2023-11-20 | 5.500 | 5.550 | 5.400 | 5.550 | 5.342 | 307 |
| 2023-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 300 |
| 2023-11-16 | 5.600 | 5.600 | 5.550 | 5.550 | 5.342 | 442 |
| 2023-11-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 1,100 |
| 2023-11-14 | 5.450 | 5.450 | 5.400 | 5.400 | 5.198 | 2,003 |
| 2023-11-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 2 |
| 2023-11-09 | 5.500 | 5.550 | 5.500 | 5.550 | 5.342 | 19 |
| 2023-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 100 |
| 2023-11-07 | 5.650 | 5.650 | 5.450 | 5.450 | 5.246 | 4 |
| 2023-11-06 | 5.450 | 5.650 | 5.400 | 5.650 | 5.438 | 32 |
| 2023-11-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.246 | 1 |
| 2023-11-02 | 5.450 | 5.450 | 5.400 | 5.400 | 5.198 | 500 |
| 2023-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 338 |
| 2023-10-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 162 |
| 2023-10-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 44 |
| 2023-10-25 | 5.550 | 5.550 | 5.450 | 5.450 | 5.246 | 2,211 |
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.