ABO Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 20 · 1,194 trading daysOlder →

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.