ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4.840 | 4.840 | 4.820 | 4.820 | 4.640 | 460 |
| 2021-12-29 | 4.980 | 5.000 | 4.820 | 4.820 | 4.640 | 777 |
| 2021-12-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.717 | 1,865 |
| 2021-12-27 | 4.920 | 4.980 | 4.900 | 4.900 | 4.717 | 1,185 |
| 2021-12-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.717 | 100 |
| 2021-12-23 | 4.900 | 4.980 | 4.900 | 4.900 | 4.717 | 778 |
| 2021-12-22 | 4.780 | 4.840 | 4.780 | 4.840 | 4.659 | 201 |
| 2021-12-21 | 4.920 | 4.920 | 4.760 | 4.920 | 4.736 | 803 |
| 2021-12-20 | 5.000 | 5.000 | 4.880 | 4.940 | 4.755 | 2,584 |
| 2021-12-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.813 | 1,590 |
| 2021-12-16 | 5.100 | 5.100 | 5.050 | 5.100 | 4.909 | 340 |
| 2021-12-15 | 5.100 | 5.100 | 5.050 | 5.050 | 4.861 | 802 |
| 2021-12-14 | 5.150 | 5.150 | 5.100 | 5.100 | 4.909 | 730 |
| 2021-12-13 | 5.100 | 5.250 | 5.100 | 5.250 | 5.053 | 620 |
| 2021-12-10 | 5.350 | 5.400 | 5.100 | 5.100 | 4.909 | 2,700 |
| 2021-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.053 | 250 |
| 2021-12-08 | 5.350 | 5.400 | 5.250 | 5.250 | 5.053 | 1,911 |
| 2021-12-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.102 | 270 |
| 2021-12-06 | 5.250 | 5.250 | 5.200 | 5.200 | 5.005 | 410 |
| 2021-12-03 | 5.350 | 5.350 | 5.300 | 5.300 | 5.102 | 3,841 |
| 2021-12-02 | 5.400 | 5.400 | 5.350 | 5.350 | 5.150 | 4,357 |
| 2021-12-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.198 | 1,682 |
| 2021-11-30 | 5.400 | 5.400 | 5.300 | 5.300 | 5.102 | 900 |
| 2021-11-29 | 5.300 | 5.500 | 5.300 | 5.500 | 5.294 | 1,626 |
| 2021-11-26 | 5.450 | 5.450 | 5.300 | 5.300 | 5.102 | 1,558 |
| 2021-11-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.246 | 360 |
| 2021-11-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.342 | 48 |
| 2021-11-22 | 5.500 | 5.550 | 5.400 | 5.550 | 5.342 | 2,876 |
| 2021-11-19 | 5.550 | 5.600 | 5.550 | 5.600 | 5.390 | 490 |
| 2021-11-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.342 | 50 |
| 2021-11-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.294 | 826 |
| 2021-11-16 | 5.600 | 5.700 | 5.550 | 5.700 | 5.487 | 1,000 |
| 2021-11-15 | 5.700 | 5.750 | 5.700 | 5.750 | 5.535 | 122 |
| 2021-11-12 | 5.650 | 5.650 | 5.600 | 5.600 | 5.390 | 450 |
| 2021-11-11 | 5.800 | 5.800 | 5.650 | 5.750 | 5.535 | 99 |
| 2021-11-10 | 5.550 | 5.700 | 5.500 | 5.700 | 5.487 | 1,062 |
| 2021-11-09 | 5.600 | 5.600 | 5.500 | 5.500 | 5.294 | 1,000 |
| 2021-11-08 | 5.500 | 5.700 | 5.500 | 5.700 | 5.487 | 1,300 |
| 2021-11-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.294 | 223 |
| 2021-11-04 | 5.850 | 5.850 | 5.500 | 5.500 | 5.294 | 6,500 |
| 2021-11-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.631 | 200 |
| 2021-11-02 | 6.000 | 6.000 | 5.900 | 5.900 | 5.679 | 1,185 |
| 2021-11-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 500 |
| 2021-10-28 | 5.950 | 6.000 | 5.950 | 6.000 | 5.775 | 600 |
| 2021-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 250 |
| 2021-10-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 34 |
| 2021-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.775 | 2,009 |
| 2021-10-22 | 6.050 | 6.050 | 6.000 | 6.000 | 5.775 | 440 |
| 2021-10-21 | 6.000 | 6.050 | 5.900 | 6.050 | 5.824 | 245 |
| 2021-10-20 | 5.800 | 6.000 | 5.800 | 6.000 | 5.775 | 2,430 |
| 2021-10-19 | 6.050 | 6.050 | 5.850 | 5.850 | 5.631 | 411 |
| 2021-10-18 | 5.500 | 6.050 | 5.500 | 6.050 | 5.824 | 2,318 |
| 2021-10-15 | 5.400 | 5.400 | 5.350 | 5.350 | 5.150 | 300 |
| 2021-10-14 | 5.400 | 5.500 | 5.350 | 5.350 | 5.150 | 1,060 |
← NewerPage 20 of 20 · 1,194 trading days
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.