ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.050 | 6.100 | 6.050 | 6.100 | 5.872 | 933 |
| 2023-01-09 | 5.950 | 6.050 | 5.950 | 6.050 | 5.824 | 1,702 |
| 2023-01-06 | 6.000 | 6.000 | 5.900 | 5.900 | 5.679 | 513 |
| 2023-01-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 36 |
| 2023-01-04 | 6.000 | 6.000 | 5.850 | 5.850 | 5.631 | 2,166 |
| 2023-01-03 | 6.000 | 6.000 | 5.800 | 6.000 | 5.775 | 991 |
| 2023-01-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.583 | 100 |
| 2022-12-30 | 5.700 | 5.900 | 5.700 | 5.850 | 5.631 | 3,446 |
| 2022-12-29 | 5.550 | 5.700 | 5.500 | 5.600 | 5.390 | 2,575 |
| 2022-12-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.246 | 108 |
| 2022-12-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 14 |
| 2022-12-23 | 5.550 | 5.600 | 5.450 | 5.450 | 5.246 | 680 |
| 2022-12-20 | 5.450 | 5.550 | 5.400 | 5.400 | 5.198 | 1,018 |
| 2022-12-19 | 5.450 | 5.500 | 5.450 | 5.500 | 5.294 | 209 |
| 2022-12-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 500 |
| 2022-12-14 | 5.450 | 5.450 | 5.350 | 5.350 | 5.150 | 1,459 |
| 2022-12-13 | 5.450 | 5.600 | 5.450 | 5.600 | 5.390 | 26 |
| 2022-12-09 | 5.600 | 5.600 | 5.450 | 5.450 | 5.246 | 880 |
| 2022-12-07 | 5.600 | 5.650 | 5.600 | 5.650 | 5.438 | 730 |
| 2022-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 178 |
| 2022-12-05 | 5.350 | 5.400 | 5.350 | 5.400 | 5.198 | 614 |
| 2022-12-01 | 5.300 | 5.350 | 5.250 | 5.350 | 5.150 | 1,928 |
| 2022-11-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.102 | 250 |
| 2022-11-29 | 5.200 | 5.400 | 5.100 | 5.350 | 5.150 | 3,468 |
| 2022-11-25 | 5.400 | 5.400 | 5.200 | 5.200 | 5.005 | 1,332 |
| 2022-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 75 |
| 2022-11-23 | 5.350 | 5.400 | 5.350 | 5.400 | 5.198 | 210 |
| 2022-11-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.150 | 568 |
| 2022-11-21 | 5.450 | 5.450 | 5.350 | 5.450 | 5.246 | 314 |
| 2022-11-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 377 |
| 2022-11-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.102 | 121 |
| 2022-11-16 | 5.400 | 5.400 | 5.200 | 5.200 | 5.005 | 2,869 |
| 2022-11-15 | 5.450 | 5.450 | 5.400 | 5.400 | 5.198 | 274 |
| 2022-11-14 | 5.400 | 5.450 | 5.400 | 5.400 | 5.198 | 1,058 |
| 2022-11-11 | 5.300 | 5.400 | 5.300 | 5.400 | 5.198 | 885 |
| 2022-11-10 | 5.150 | 5.250 | 5.150 | 5.250 | 5.053 | 2,089 |
| 2022-11-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 1,003 |
| 2022-11-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 446 |
| 2022-11-07 | 5.100 | 5.200 | 5.050 | 5.100 | 4.909 | 441 |
| 2022-11-03 | 5.100 | 5.250 | 5.100 | 5.100 | 4.909 | 522 |
| 2022-11-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 1,000 |
| 2022-10-31 | 5.150 | 5.200 | 5.050 | 5.050 | 4.861 | 184 |
| 2022-10-28 | 5.150 | 5.150 | 5.000 | 5.150 | 4.957 | 3,190 |
| 2022-10-27 | 5.100 | 5.150 | 5.100 | 5.150 | 4.957 | 949 |
| 2022-10-26 | 5.050 | 5.100 | 5.050 | 5.100 | 4.909 | 136 |
| 2022-10-25 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 200 |
| 2022-10-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 115 |
| 2022-10-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 339 |
| 2022-10-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 1,360 |
| 2022-10-17 | 5.100 | 5.150 | 5.000 | 5.000 | 4.813 | 534 |
| 2022-10-14 | 4.940 | 5.000 | 4.940 | 5.000 | 4.813 | 609 |
| 2022-10-13 | 4.980 | 4.980 | 4.880 | 4.880 | 4.697 | 727 |
| 2022-10-12 | 4.900 | 4.960 | 4.900 | 4.960 | 4.774 | 758 |
| 2022-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.620 | 400 |
| 2022-10-10 | 4.820 | 4.820 | 4.820 | 4.820 | 4.640 | 200 |
| 2022-10-07 | 4.900 | 4.960 | 4.900 | 4.960 | 4.774 | 650 |
| 2022-10-06 | 4.800 | 4.900 | 4.800 | 4.900 | 4.717 | 101 |
| 2022-10-04 | 4.720 | 4.800 | 4.720 | 4.800 | 4.620 | 142 |
| 2022-10-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.543 | 500 |
| 2022-09-30 | 4.720 | 4.720 | 4.720 | 4.720 | 4.543 | 400 |
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.