ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 7.100 | 7.150 | 7.100 | 7.150 | 6.882 | 536 |
| 2023-07-20 | 7.150 | 7.150 | 7.100 | 7.150 | 6.882 | 806 |
| 2023-07-19 | 7.100 | 7.150 | 6.950 | 6.950 | 6.690 | 4,086 |
| 2023-07-18 | 7.000 | 7.100 | 7.000 | 7.100 | 6.834 | 3,056 |
| 2023-07-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.642 | 671 |
| 2023-07-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.642 | 862 |
| 2023-07-13 | 6.650 | 6.800 | 6.600 | 6.800 | 6.545 | 1,745 |
| 2023-07-12 | 6.300 | 6.650 | 6.300 | 6.650 | 6.401 | 1,900 |
| 2023-07-11 | 6.500 | 6.500 | 6.350 | 6.350 | 6.112 | 1,400 |
| 2023-07-10 | 6.350 | 6.500 | 6.350 | 6.350 | 6.112 | 1,500 |
| 2023-07-07 | 6.300 | 6.300 | 6.250 | 6.250 | 6.016 | 750 |
| 2023-07-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.064 | 113 |
| 2023-07-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.064 | 387 |
| 2023-06-30 | 6.450 | 6.500 | 6.300 | 6.300 | 6.064 | 3,129 |
| 2023-06-29 | 6.450 | 6.450 | 6.400 | 6.400 | 6.160 | 542 |
| 2023-06-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.209 | 27 |
| 2023-06-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.112 | 2,125 |
| 2023-06-26 | 6.400 | 6.450 | 6.300 | 6.450 | 6.209 | 744 |
| 2023-06-23 | 6.650 | 6.650 | 6.350 | 6.350 | 6.112 | 1,989 |
| 2023-06-21 | 6.200 | 6.700 | 6.200 | 6.700 | 6.449 | 4,755 |
| 2023-06-20 | 6.950 | 7.000 | 6.500 | 6.700 | 6.449 | 4,791 |
| 2023-06-19 | 6.000 | 7.950 | 5.950 | 7.100 | 6.834 | 25,300 |
| 2023-06-16 | 5.700 | 5.900 | 5.700 | 5.900 | 5.679 | 920 |
| 2023-06-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 250 |
| 2023-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 113 |
| 2023-06-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 3 |
| 2023-06-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.487 | 762 |
| 2023-06-05 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 1,473 |
| 2023-06-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 100 |
| 2023-06-01 | 5.750 | 5.750 | 5.700 | 5.700 | 5.487 | 61 |
| 2023-05-31 | 5.850 | 5.850 | 5.700 | 5.700 | 5.487 | 570 |
| 2023-05-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 285 |
| 2023-05-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 219 |
| 2023-05-24 | 5.850 | 5.850 | 5.700 | 5.700 | 5.487 | 3,200 |
| 2023-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 100 |
| 2023-05-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 2 |
| 2023-05-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 50 |
| 2023-05-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 500 |
| 2023-05-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 1,199 |
| 2023-05-15 | 5.850 | 5.900 | 5.850 | 5.850 | 5.631 | 998 |
| 2023-05-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 243 |
| 2023-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 181 |
| 2023-05-10 | 5.950 | 6.000 | 5.950 | 6.000 | 5.775 | 769 |
| 2023-05-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 226 |
| 2023-05-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 150 |
| 2023-05-05 | 5.850 | 6.000 | 5.850 | 6.000 | 5.775 | 100 |
| 2023-05-04 | 5.900 | 5.900 | 5.800 | 5.800 | 5.583 | 786 |
| 2023-05-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 587 |
| 2023-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 485 |
| 2023-04-28 | 5.850 | 6.000 | 5.850 | 6.000 | 5.775 | 3,057 |
| 2023-04-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 1,189 |
| 2023-04-25 | 5.850 | 5.850 | 5.700 | 5.700 | 5.487 | 494 |
| 2023-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 119 |
| 2023-04-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 110 |
| 2023-04-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 800 |
| 2023-04-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 82 |
| 2023-04-18 | 5.700 | 5.800 | 5.700 | 5.700 | 5.487 | 1,157 |
| 2023-04-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.438 | 100 |
| 2023-04-12 | 5.800 | 5.800 | 5.650 | 5.650 | 5.438 | 310 |
| 2023-04-11 | 5.800 | 5.800 | 5.500 | 5.500 | 5.294 | 2,412 |
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.