ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 52 |
| 2026-04-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 52 |
| 2026-04-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 50 |
| 2026-04-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 89 |
| 2026-04-24 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 17 |
| 2026-04-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 51 |
| 2026-04-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 67 |
| 2026-04-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 258 |
| 2026-04-20 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 1,253 |
| 2026-04-17 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 661 |
| 2026-04-16 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 498 |
| 2026-04-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2026-04-14 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 563 |
| 2026-04-13 | 4.680 | 4.680 | 4.480 | 4.480 | 4.480 | 473 |
| 2026-04-10 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 371 |
| 2026-04-09 | 4.440 | 4.580 | 4.380 | 4.540 | 4.540 | 470 |
| 2026-04-08 | 4.320 | 4.500 | 4.320 | 4.440 | 4.440 | 1,622 |
| 2026-04-07 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 809 |
| 2026-04-02 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 333 |
| 2026-04-01 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 117 |
| 2026-03-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 6 |
| 2026-03-30 | 4.400 | 4.400 | 4.260 | 4.340 | 4.340 | 1,899 |
| 2026-03-27 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 980 |
| 2026-03-26 | 4.500 | 4.500 | 4.440 | 4.500 | 4.500 | 120 |
| 2026-03-25 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 281 |
| 2026-03-24 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 120 |
| 2026-03-23 | 4.460 | 4.500 | 4.440 | 4.500 | 4.500 | 285 |
| 2026-03-20 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 330 |
| 2026-03-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,005 |
| 2026-03-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 15 |
| 2026-03-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 15 |
| 2026-03-16 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 411 |
| 2026-03-13 | 4.580 | 4.720 | 4.520 | 4.720 | 4.720 | 3,685 |
| 2026-03-12 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 99 |
| 2026-03-11 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 88 |
| 2026-03-10 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 101 |
| 2026-03-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2026-03-06 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 660 |
| 2026-03-05 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 1,071 |
| 2026-03-04 | 4.540 | 4.680 | 4.540 | 4.680 | 4.680 | 2,641 |
| 2026-03-03 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 176 |
| 2026-03-02 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 420 |
| 2026-02-27 | 4.760 | 4.760 | 4.520 | 4.580 | 4.580 | 5,953 |
| 2026-02-26 | 4.900 | 5.000 | 4.500 | 4.900 | 4.900 | 6,178 |
| 2026-02-25 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 4,088 |
| 2026-02-24 | 5.300 | 5.350 | 5.050 | 5.100 | 5.100 | 4,390 |
| 2026-02-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
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.