ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 1,240 |
| 2022-06-22 | 5.350 | 5.350 | 5.300 | 5.300 | 5.102 | 2,565 |
| 2022-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 1,041 |
| 2022-06-20 | 5.200 | 5.400 | 5.200 | 5.400 | 5.198 | 2,297 |
| 2022-06-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.005 | 496 |
| 2022-06-16 | 5.300 | 5.300 | 5.200 | 5.200 | 5.005 | 1,204 |
| 2022-06-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.005 | 100 |
| 2022-06-14 | 5.450 | 5.450 | 5.200 | 5.200 | 5.005 | 2,383 |
| 2022-06-13 | 5.650 | 5.650 | 5.500 | 5.500 | 5.294 | 2,204 |
| 2022-06-10 | 5.750 | 5.750 | 5.650 | 5.650 | 5.438 | 1,343 |
| 2022-06-09 | 5.800 | 5.800 | 5.700 | 5.750 | 5.535 | 6,529 |
| 2022-06-08 | 5.400 | 5.800 | 5.400 | 5.800 | 5.583 | 4,471 |
| 2022-06-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.246 | 55 |
| 2022-06-06 | 5.400 | 5.450 | 5.350 | 5.350 | 5.150 | 1,206 |
| 2022-06-03 | 5.250 | 5.300 | 5.250 | 5.300 | 5.102 | 1,130 |
| 2022-06-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.053 | 100 |
| 2022-06-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.102 | 1,175 |
| 2022-05-31 | 5.150 | 5.150 | 5.100 | 5.100 | 4.909 | 200 |
| 2022-05-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 85 |
| 2022-05-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 100 |
| 2022-05-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.957 | 100 |
| 2022-05-25 | 5.100 | 5.150 | 5.100 | 5.150 | 4.957 | 300 |
| 2022-05-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 83 |
| 2022-05-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.957 | 572 |
| 2022-05-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 6 |
| 2022-05-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.909 | 223 |
| 2022-05-18 | 5.150 | 5.150 | 5.100 | 5.100 | 4.909 | 1,580 |
| 2022-05-17 | 5.200 | 5.250 | 5.200 | 5.250 | 5.053 | 410 |
| 2022-05-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.005 | 824 |
| 2022-05-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.005 | 218 |
| 2022-05-12 | 5.200 | 5.200 | 5.000 | 5.200 | 5.005 | 3,258 |
| 2022-05-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.053 | 750 |
| 2022-05-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.005 | 100 |
| 2022-05-09 | 5.200 | 5.250 | 5.100 | 5.250 | 5.053 | 2,604 |
| 2022-05-06 | 5.350 | 5.350 | 5.200 | 5.250 | 5.053 | 674 |
| 2022-05-05 | 5.250 | 5.300 | 5.250 | 5.300 | 5.102 | 1,815 |
| 2022-05-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.005 | 1,100 |
| 2022-05-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.102 | 450 |
| 2022-05-02 | 5.250 | 5.300 | 5.250 | 5.300 | 5.102 | 127 |
| 2022-04-29 | 5.300 | 5.450 | 5.300 | 5.300 | 5.102 | 1,516 |
| 2022-04-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 500 |
| 2022-04-27 | 5.350 | 5.400 | 5.250 | 5.250 | 5.053 | 675 |
| 2022-04-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.150 | 200 |
| 2022-04-25 | 5.500 | 5.500 | 5.250 | 5.250 | 5.053 | 4,015 |
| 2022-04-22 | 5.400 | 5.400 | 5.350 | 5.400 | 5.198 | 6,972 |
| 2022-04-21 | 5.350 | 5.350 | 5.300 | 5.350 | 5.150 | 2,168 |
| 2022-04-20 | 5.200 | 5.300 | 5.200 | 5.300 | 5.102 | 350 |
| 2022-04-19 | 5.350 | 5.350 | 5.200 | 5.200 | 5.005 | 2,702 |
| 2022-04-13 | 5.350 | 5.350 | 5.300 | 5.300 | 5.102 | 713 |
| 2022-04-12 | 5.300 | 5.400 | 5.300 | 5.400 | 5.198 | 236 |
| 2022-04-11 | 5.600 | 5.600 | 5.450 | 5.450 | 5.246 | 3,779 |
| 2022-04-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.390 | 119 |
| 2022-04-07 | 5.550 | 5.600 | 5.550 | 5.600 | 5.390 | 706 |
| 2022-04-06 | 5.700 | 5.700 | 5.550 | 5.550 | 5.342 | 4,704 |
| 2022-04-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.487 | 220 |
| 2022-04-04 | 5.700 | 5.750 | 5.700 | 5.700 | 5.487 | 2,025 |
| 2022-03-31 | 5.750 | 5.750 | 5.600 | 5.600 | 5.390 | 71 |
| 2022-03-30 | 5.600 | 5.750 | 5.600 | 5.750 | 5.535 | 710 |
| 2022-03-29 | 5.650 | 5.800 | 5.600 | 5.800 | 5.583 | 4,700 |
| 2022-03-28 | 5.650 | 5.800 | 5.600 | 5.750 | 5.535 | 2,405 |
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.