ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5.500 | 5.550 | 5.500 | 5.550 | 5.342 | 1,111 |
| 2022-03-24 | 5.600 | 5.600 | 5.500 | 5.600 | 5.390 | 206 |
| 2022-03-23 | 5.600 | 5.600 | 5.500 | 5.600 | 5.390 | 515 |
| 2022-03-22 | 5.450 | 5.550 | 5.450 | 5.550 | 5.342 | 1,541 |
| 2022-03-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.246 | 956 |
| 2022-03-18 | 5.100 | 5.450 | 5.100 | 5.450 | 5.246 | 3,902 |
| 2022-03-17 | 5.000 | 5.100 | 5.000 | 5.100 | 4.909 | 827 |
| 2022-03-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.794 | 370 |
| 2022-03-15 | 4.920 | 4.920 | 4.860 | 4.880 | 4.697 | 1,504 |
| 2022-03-14 | 4.980 | 4.980 | 4.920 | 4.920 | 4.736 | 688 |
| 2022-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.813 | 160 |
| 2022-03-10 | 5.150 | 5.150 | 5.000 | 5.000 | 4.813 | 240 |
| 2022-03-09 | 5.050 | 5.100 | 4.880 | 5.100 | 4.909 | 1,245 |
| 2022-03-08 | 5.000 | 5.050 | 5.000 | 5.050 | 4.861 | 22 |
| 2022-03-07 | 5.000 | 5.000 | 4.940 | 4.940 | 4.755 | 3,489 |
| 2022-03-04 | 5.000 | 5.150 | 5.000 | 5.100 | 4.909 | 234 |
| 2022-03-03 | 5.050 | 5.050 | 5.000 | 5.050 | 4.861 | 55 |
| 2022-03-02 | 5.000 | 5.150 | 5.000 | 5.150 | 4.957 | 1,918 |
| 2022-03-01 | 5.000 | 5.150 | 5.000 | 5.150 | 4.957 | 257 |
| 2022-02-28 | 5.250 | 5.250 | 5.000 | 5.000 | 4.813 | 1,013 |
| 2022-02-25 | 5.100 | 5.200 | 5.000 | 5.000 | 4.813 | 4,245 |
| 2022-02-24 | 5.350 | 5.350 | 5.000 | 5.250 | 5.053 | 3,140 |
| 2022-02-23 | 5.500 | 5.500 | 5.350 | 5.350 | 5.150 | 438 |
| 2022-02-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 791 |
| 2022-02-21 | 5.650 | 5.650 | 5.550 | 5.550 | 5.342 | 1,000 |
| 2022-02-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 400 |
| 2022-02-16 | 5.550 | 5.650 | 5.550 | 5.650 | 5.438 | 1,550 |
| 2022-02-15 | 5.450 | 5.550 | 5.450 | 5.550 | 5.342 | 27 |
| 2022-02-14 | 5.500 | 5.500 | 5.400 | 5.400 | 5.198 | 607 |
| 2022-02-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 150 |
| 2022-02-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.535 | 200 |
| 2022-02-09 | 5.700 | 5.700 | 5.650 | 5.650 | 5.438 | 164 |
| 2022-02-08 | 5.550 | 5.550 | 5.500 | 5.500 | 5.294 | 25 |
| 2022-02-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 220 |
| 2022-02-04 | 5.700 | 5.750 | 5.550 | 5.550 | 5.342 | 602 |
| 2022-02-03 | 5.800 | 5.800 | 5.750 | 5.750 | 5.535 | 103 |
| 2022-02-02 | 5.700 | 5.700 | 5.550 | 5.550 | 5.342 | 510 |
| 2022-02-01 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 20 |
| 2022-01-31 | 5.700 | 5.700 | 5.600 | 5.600 | 5.390 | 239 |
| 2022-01-28 | 5.550 | 5.650 | 5.550 | 5.650 | 5.438 | 244 |
| 2022-01-27 | 5.650 | 5.650 | 5.550 | 5.550 | 5.342 | 2,419 |
| 2022-01-26 | 5.850 | 5.850 | 5.650 | 5.850 | 5.631 | 1,515 |
| 2022-01-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 100 |
| 2022-01-24 | 5.950 | 6.050 | 5.550 | 5.850 | 5.631 | 9,438 |
| 2022-01-21 | 5.600 | 6.000 | 5.600 | 5.900 | 5.679 | 3,090 |
| 2022-01-20 | 5.750 | 5.850 | 5.600 | 5.600 | 5.390 | 2,953 |
| 2022-01-19 | 5.500 | 5.700 | 5.500 | 5.650 | 5.438 | 447 |
| 2022-01-18 | 5.450 | 5.550 | 5.450 | 5.550 | 5.342 | 3,590 |
| 2022-01-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.246 | 957 |
| 2022-01-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 1,130 |
| 2022-01-13 | 5.250 | 5.350 | 5.250 | 5.350 | 5.150 | 1,000 |
| 2022-01-12 | 5.200 | 5.250 | 5.200 | 5.250 | 5.053 | 49 |
| 2022-01-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.005 | 511 |
| 2022-01-10 | 4.980 | 5.150 | 4.980 | 5.150 | 4.957 | 2,796 |
| 2022-01-07 | 5.050 | 5.050 | 4.960 | 4.960 | 4.774 | 354 |
| 2022-01-06 | 4.940 | 4.980 | 4.940 | 4.980 | 4.794 | 252 |
| 2022-01-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.774 | 580 |
| 2022-01-04 | 4.960 | 5.000 | 4.900 | 4.900 | 4.717 | 1,528 |
| 2022-01-03 | 4.960 | 4.960 | 4.800 | 4.920 | 4.736 | 1,656 |
| 2021-12-31 | 4.860 | 4.960 | 4.860 | 4.960 | 4.774 | 1,686 |
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.