ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 62 |
| 2026-07-23 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 19 |
| 2026-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 260 |
| 2026-07-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 150 |
| 2026-07-20 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 116 |
| 2026-07-17 | 3.800 | 3.880 | 3.680 | 3.880 | 3.880 | 1,252 |
| 2026-07-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2026-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 30 |
| 2026-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25 |
| 2026-07-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 215 |
| 2026-07-10 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 220 |
| 2026-07-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 350 |
| 2026-07-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 25 |
| 2026-07-07 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 410 |
| 2026-07-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2026-07-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 589 |
| 2026-07-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,500 |
| 2026-07-01 | 3.760 | 3.880 | 3.760 | 3.800 | 3.800 | 311 |
| 2026-06-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 283 |
| 2026-06-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 562 |
| 2026-06-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4 |
| 2026-06-25 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 1,650 |
| 2026-06-24 | 4.000 | 4.000 | 3.760 | 3.980 | 3.980 | 3,781 |
| 2026-06-23 | 4.240 | 4.240 | 3.980 | 4.000 | 4.000 | 6,377 |
| 2026-06-22 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 505 |
| 2026-06-19 | 4.340 | 4.440 | 4.300 | 4.300 | 4.300 | 687 |
| 2026-06-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 79 |
| 2026-06-17 | 4.380 | 4.380 | 4.360 | 4.380 | 4.380 | 740 |
| 2026-06-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 40 |
| 2026-06-15 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 252 |
| 2026-06-12 | 4.480 | 4.500 | 4.380 | 4.500 | 4.500 | 1,411 |
| 2026-06-11 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 2,562 |
| 2026-06-10 | 4.460 | 4.460 | 4.360 | 4.380 | 4.380 | 635 |
| 2026-06-09 | 4.440 | 4.500 | 4.360 | 4.500 | 4.500 | 2,085 |
| 2026-06-08 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 73 |
| 2026-06-05 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 83 |
| 2026-06-04 | 4.460 | 4.460 | 4.340 | 4.360 | 4.360 | 38 |
| 2026-06-03 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 354 |
| 2026-06-02 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 492 |
| 2026-06-01 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 66 |
| 2026-05-29 | 4.400 | 4.500 | 4.400 | 4.460 | 4.460 | 614 |
| 2026-05-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 100 |
| 2026-05-27 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 991 |
| 2026-05-26 | 4.540 | 4.540 | 4.360 | 4.380 | 4.380 | 1,052 |
| 2026-05-25 | 4.360 | 4.400 | 4.360 | 4.380 | 4.380 | 1,820 |
| 2026-05-22 | 4.360 | 4.400 | 4.360 | 4.380 | 4.380 | 1,820 |
| 2026-05-21 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 250 |
| 2026-05-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 256 |
| 2026-05-19 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 466 |
| 2026-05-18 | 4.460 | 4.480 | 4.400 | 4.480 | 4.480 | 187 |
| 2026-05-15 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 145 |
| 2026-05-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2026-05-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 430 |
| 2026-05-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 40 |
| 2026-05-11 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 290 |
| 2026-05-08 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 779 |
| 2026-05-07 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 35 |
| 2026-05-06 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 371 |
| 2026-05-05 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 789 |
| 2026-05-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 4 |
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.