ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 27 |
| 2023-04-05 | 5.800 | 5.800 | 5.750 | 5.750 | 5.535 | 1,030 |
| 2023-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 9 |
| 2023-03-31 | 5.900 | 5.950 | 5.800 | 5.950 | 5.727 | 2,315 |
| 2023-03-30 | 6.100 | 6.100 | 5.900 | 5.950 | 5.727 | 2,204 |
| 2023-03-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 33 |
| 2023-03-28 | 5.950 | 5.950 | 5.750 | 5.900 | 5.679 | 1,626 |
| 2023-03-27 | 5.800 | 6.000 | 5.750 | 5.750 | 5.535 | 1,823 |
| 2023-03-24 | 5.850 | 5.950 | 5.850 | 5.950 | 5.727 | 183 |
| 2023-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 28 |
| 2023-03-22 | 5.700 | 5.950 | 5.700 | 5.950 | 5.727 | 1,842 |
| 2023-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 150 |
| 2023-03-20 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 439 |
| 2023-03-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.487 | 449 |
| 2023-03-16 | 5.750 | 5.750 | 5.700 | 5.700 | 5.487 | 840 |
| 2023-03-15 | 5.900 | 5.900 | 5.800 | 5.800 | 5.583 | 135 |
| 2023-03-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.679 | 1 |
| 2023-03-13 | 5.900 | 5.900 | 5.750 | 5.900 | 5.679 | 547 |
| 2023-03-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.727 | 1,530 |
| 2023-03-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.727 | 1,373 |
| 2023-03-08 | 6.100 | 6.100 | 6.000 | 6.000 | 5.775 | 650 |
| 2023-03-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 665 |
| 2023-03-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 50 |
| 2023-03-02 | 6.100 | 6.100 | 6.000 | 6.050 | 5.824 | 791 |
| 2023-03-01 | 6.100 | 6.100 | 6.050 | 6.100 | 5.872 | 36 |
| 2023-02-28 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 700 |
| 2023-02-27 | 6.100 | 6.100 | 6.050 | 6.050 | 5.824 | 527 |
| 2023-02-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 50 |
| 2023-02-23 | 6.100 | 6.100 | 6.050 | 6.050 | 5.824 | 260 |
| 2023-02-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 122 |
| 2023-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 130 |
| 2023-02-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 604 |
| 2023-02-17 | 6.000 | 6.050 | 6.000 | 6.050 | 5.824 | 203 |
| 2023-02-16 | 6.050 | 6.100 | 6.000 | 6.000 | 5.775 | 24,849 |
| 2023-02-15 | 6.050 | 6.050 | 6.000 | 6.000 | 5.775 | 25 |
| 2023-02-14 | 6.050 | 6.050 | 6.050 | 6.050 | 5.824 | 500 |
| 2023-02-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.727 | 9 |
| 2023-02-10 | 6.100 | 6.100 | 5.950 | 5.950 | 5.727 | 1,321 |
| 2023-02-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.727 | 400 |
| 2023-02-08 | 6.050 | 6.050 | 6.000 | 6.000 | 5.775 | 2,313 |
| 2023-02-07 | 6.050 | 6.050 | 6.000 | 6.050 | 5.824 | 1,237 |
| 2023-02-06 | 6.050 | 6.050 | 6.050 | 6.050 | 5.824 | 200 |
| 2023-02-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.824 | 1 |
| 2023-02-02 | 6.050 | 6.050 | 6.050 | 6.050 | 5.824 | 263 |
| 2023-02-01 | 6.050 | 6.050 | 6.050 | 6.050 | 5.824 | 333 |
| 2023-01-31 | 6.050 | 6.050 | 6.000 | 6.000 | 5.775 | 13 |
| 2023-01-30 | 6.000 | 6.050 | 6.000 | 6.000 | 5.775 | 792 |
| 2023-01-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 383 |
| 2023-01-26 | 6.100 | 6.100 | 6.050 | 6.050 | 5.824 | 205 |
| 2023-01-25 | 6.050 | 6.100 | 6.050 | 6.050 | 5.824 | 988 |
| 2023-01-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 86 |
| 2023-01-23 | 6.100 | 6.100 | 6.050 | 6.050 | 5.824 | 121 |
| 2023-01-20 | 6.000 | 6.100 | 6.000 | 6.050 | 5.824 | 1,484 |
| 2023-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 100 |
| 2023-01-18 | 6.100 | 6.100 | 6.000 | 6.100 | 5.872 | 562 |
| 2023-01-17 | 6.100 | 6.100 | 6.100 | 6.100 | 5.872 | 100 |
| 2023-01-16 | 6.050 | 6.050 | 6.000 | 6.000 | 5.775 | 450 |
| 2023-01-13 | 6.100 | 6.100 | 5.950 | 5.950 | 5.727 | 565 |
| 2023-01-12 | 5.950 | 6.100 | 5.950 | 6.100 | 5.872 | 1,325 |
| 2023-01-11 | 6.000 | 6.100 | 6.000 | 6.100 | 5.872 | 1,628 |
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.