ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 5.550 | 5.550 | 5.450 | 5.450 | 5.246 | 2,211 |
| 2023-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 435 |
| 2023-10-23 | 5.300 | 5.500 | 5.300 | 5.300 | 5.102 | 1,207 |
| 2023-10-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.102 | 560 |
| 2023-10-19 | 5.450 | 5.450 | 5.400 | 5.400 | 5.198 | 331 |
| 2023-10-18 | 5.450 | 5.450 | 5.300 | 5.400 | 5.198 | 3,178 |
| 2023-10-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 661 |
| 2023-10-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.438 | 1 |
| 2023-10-13 | 5.600 | 5.600 | 5.550 | 5.600 | 5.390 | 305 |
| 2023-10-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.438 | 914 |
| 2023-10-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.294 | 333 |
| 2023-10-10 | 5.450 | 5.600 | 5.450 | 5.600 | 5.390 | 95 |
| 2023-10-09 | 5.600 | 5.650 | 5.600 | 5.650 | 5.438 | 210 |
| 2023-10-06 | 5.450 | 5.550 | 5.450 | 5.550 | 5.342 | 18 |
| 2023-10-05 | 5.600 | 5.600 | 5.400 | 5.400 | 5.198 | 306 |
| 2023-10-03 | 5.550 | 5.600 | 5.500 | 5.600 | 5.390 | 975 |
| 2023-10-02 | 5.600 | 5.600 | 5.500 | 5.600 | 5.390 | 3,300 |
| 2023-09-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 552 |
| 2023-09-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.487 | 500 |
| 2023-09-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.583 | 1,017 |
| 2023-09-26 | 5.850 | 5.850 | 5.750 | 5.750 | 5.535 | 4,262 |
| 2023-09-25 | 5.700 | 5.950 | 5.700 | 5.800 | 5.583 | 3,411 |
| 2023-09-22 | 5.500 | 5.600 | 5.350 | 5.600 | 5.390 | 4,527 |
| 2023-09-21 | 6.000 | 6.000 | 5.500 | 5.750 | 5.535 | 6,341 |
| 2023-09-20 | 6.300 | 6.300 | 6.000 | 6.250 | 6.016 | 3,067 |
| 2023-09-19 | 6.550 | 6.550 | 6.300 | 6.400 | 6.160 | 1,712 |
| 2023-09-18 | 6.650 | 6.650 | 6.550 | 6.550 | 6.305 | 515 |
| 2023-09-15 | 6.650 | 7.000 | 6.600 | 6.600 | 6.353 | 4,760 |
| 2023-09-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.305 | 8 |
| 2023-09-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.353 | 35 |
| 2023-09-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.353 | 100 |
| 2023-09-07 | 6.550 | 6.650 | 6.550 | 6.600 | 6.353 | 606 |
| 2023-09-06 | 6.800 | 6.800 | 6.750 | 6.750 | 6.497 | 747 |
| 2023-09-05 | 6.950 | 6.950 | 6.800 | 6.800 | 6.545 | 300 |
| 2023-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.738 | 75 |
| 2023-09-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.690 | 267 |
| 2023-08-31 | 6.800 | 6.950 | 6.800 | 6.950 | 6.690 | 176 |
| 2023-08-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.594 | 100 |
| 2023-08-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.594 | 150 |
| 2023-08-28 | 6.800 | 6.900 | 6.800 | 6.900 | 6.642 | 288 |
| 2023-08-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.545 | 81 |
| 2023-08-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.545 | 48 |
| 2023-08-23 | 6.600 | 6.800 | 6.600 | 6.800 | 6.545 | 270 |
| 2023-08-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.449 | 213 |
| 2023-08-17 | 6.900 | 7.000 | 6.850 | 6.850 | 6.594 | 750 |
| 2023-08-16 | 7.000 | 7.150 | 7.000 | 7.000 | 6.738 | 448 |
| 2023-08-14 | 7.050 | 7.150 | 7.050 | 7.150 | 6.882 | 61 |
| 2023-08-11 | 7.050 | 7.050 | 7.050 | 7.050 | 6.786 | 258 |
| 2023-08-10 | 7.050 | 7.050 | 7.050 | 7.050 | 6.786 | 682 |
| 2023-08-09 | 6.850 | 7.100 | 6.850 | 6.900 | 6.642 | 1,022 |
| 2023-08-07 | 6.750 | 6.750 | 6.700 | 6.700 | 6.449 | 1,279 |
| 2023-08-04 | 6.850 | 7.000 | 6.850 | 6.900 | 6.642 | 2,197 |
| 2023-08-03 | 7.000 | 7.000 | 6.950 | 6.950 | 6.690 | 345 |
| 2023-08-02 | 7.050 | 7.050 | 7.050 | 7.050 | 6.786 | 640 |
| 2023-08-01 | 7.050 | 7.150 | 7.050 | 7.150 | 6.882 | 606 |
| 2023-07-31 | 7.050 | 7.050 | 7.050 | 7.050 | 6.786 | 500 |
| 2023-07-27 | 7.200 | 7.200 | 6.950 | 7.050 | 6.786 | 558 |
| 2023-07-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.690 | 29 |
| 2023-07-25 | 7.200 | 7.200 | 6.950 | 6.950 | 6.690 | 1,353 |
| 2023-07-24 | 7.200 | 7.200 | 7.050 | 7.150 | 6.882 | 755 |
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.