ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5.150 | 5.150 | 4.700 | 4.720 | 4.543 | 2,068 |
| 2022-09-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 1,500 |
| 2022-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 50 |
| 2022-09-26 | 5.050 | 5.150 | 4.960 | 5.150 | 4.957 | 1,180 |
| 2022-09-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.813 | 450 |
| 2022-09-22 | 4.960 | 5.050 | 4.960 | 5.050 | 4.861 | 11 |
| 2022-09-21 | 5.000 | 5.000 | 4.960 | 4.960 | 4.774 | 723 |
| 2022-09-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 100 |
| 2022-09-19 | 5.100 | 5.150 | 5.050 | 5.150 | 4.957 | 2,030 |
| 2022-09-16 | 4.980 | 5.050 | 4.960 | 5.050 | 4.861 | 846 |
| 2022-09-13 | 5.050 | 5.100 | 4.940 | 5.100 | 4.909 | 1,030 |
| 2022-09-12 | 5.100 | 5.150 | 5.100 | 5.150 | 4.957 | 1,331 |
| 2022-09-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.794 | 594 |
| 2022-09-07 | 5.000 | 5.000 | 4.980 | 4.980 | 4.794 | 1,402 |
| 2022-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 100 |
| 2022-09-02 | 5.100 | 5.100 | 5.000 | 5.000 | 4.813 | 149 |
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 314 |
| 2022-08-31 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 5 |
| 2022-08-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 137 |
| 2022-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 100 |
| 2022-08-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 10 |
| 2022-08-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 299 |
| 2022-08-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 20 |
| 2022-08-18 | 5.050 | 5.050 | 5.000 | 5.000 | 4.813 | 218 |
| 2022-08-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 162 |
| 2022-08-16 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 438 |
| 2022-08-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 22 |
| 2022-08-12 | 5.050 | 5.150 | 5.050 | 5.150 | 4.957 | 1,783 |
| 2022-08-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 100 |
| 2022-08-10 | 5.150 | 5.150 | 5.050 | 5.050 | 4.861 | 95 |
| 2022-08-08 | 5.050 | 5.100 | 5.000 | 5.000 | 4.813 | 4,156 |
| 2022-08-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 110 |
| 2022-08-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.861 | 875 |
| 2022-08-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.861 | 714 |
| 2022-08-02 | 5.050 | 5.150 | 5.050 | 5.150 | 4.957 | 52 |
| 2022-08-01 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 50 |
| 2022-07-29 | 5.000 | 5.100 | 5.000 | 5.000 | 4.813 | 1,231 |
| 2022-07-27 | 5.050 | 5.050 | 5.000 | 5.000 | 4.813 | 266 |
| 2022-07-26 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 466 |
| 2022-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 12 |
| 2022-07-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 50 |
| 2022-07-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 200 |
| 2022-07-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 70 |
| 2022-07-19 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 55 |
| 2022-07-18 | 5.100 | 5.150 | 5.100 | 5.150 | 4.957 | 25 |
| 2022-07-15 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 50 |
| 2022-07-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 50 |
| 2022-07-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 5 |
| 2022-07-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 100 |
| 2022-07-11 | 5.250 | 5.250 | 5.150 | 5.150 | 4.957 | 423 |
| 2022-07-08 | 5.150 | 5.150 | 5.100 | 5.150 | 4.957 | 1,338 |
| 2022-07-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 118 |
| 2022-07-05 | 5.000 | 5.000 | 4.980 | 4.980 | 4.794 | 495 |
| 2022-07-04 | 4.980 | 5.100 | 4.980 | 5.000 | 4.813 | 1,931 |
| 2022-07-01 | 5.000 | 5.100 | 5.000 | 5.050 | 4.861 | 650 |
| 2022-06-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 50 |
| 2022-06-29 | 5.000 | 5.150 | 5.000 | 5.150 | 4.957 | 1,200 |
| 2022-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 200 |
| 2022-06-27 | 5.000 | 5.000 | 4.980 | 5.000 | 4.813 | 510 |
| 2022-06-24 | 5.050 | 5.100 | 4.800 | 4.980 | 4.794 | 10,762 |
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.