ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 470 |
| 2026-01-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 470 |
| 2026-01-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 470 |
| 2026-01-22 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 19 |
| 2026-01-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 575 |
| 2026-01-20 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 728 |
| 2026-01-19 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 728 |
| 2026-01-16 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 800 |
| 2026-01-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 458 |
| 2026-01-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 207 |
| 2026-01-13 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 455 |
| 2026-01-12 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 40 |
| 2026-01-09 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 41 |
| 2026-01-08 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 1,307 |
| 2026-01-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 140 |
| 2026-01-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 325 |
| 2026-01-05 | 5.500 | 5.650 | 5.400 | 5.600 | 5.600 | 3,780 |
| 2026-01-02 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 25 |
| 2025-12-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 105 |
| 2025-12-30 | 5.250 | 5.450 | 5.200 | 5.350 | 5.350 | 1,643 |
| 2025-12-29 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 4,003 |
| 2025-12-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 16 |
| 2025-12-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 16 |
| 2025-12-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2025-12-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 97 |
| 2025-12-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 116 |
| 2025-12-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 204 |
| 2025-12-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2025-12-15 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 1,216 |
| 2025-12-12 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 3,179 |
| 2025-12-11 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 1,051 |
| 2025-12-10 | 5.850 | 5.850 | 5.550 | 5.550 | 5.550 | 5,768 |
| 2025-12-09 | 5.850 | 5.850 | 5.550 | 5.550 | 5.550 | 5,768 |
| 2025-12-08 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 2,733 |
| 2025-12-05 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 385 |
| 2025-12-04 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 339 |
| 2025-12-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 48 |
| 2025-12-02 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 336 |
| 2025-12-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 657 |
| 2025-11-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 657 |
| 2025-11-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 162 |
| 2025-11-26 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 1,017 |
| 2025-11-25 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 1,624 |
| 2025-11-24 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 995 |
| 2025-11-21 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 12 |
| 2025-11-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,240 |
| 2025-11-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2025-11-18 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 552 |
| 2025-11-17 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 180 |
| 2025-11-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 30 |
| 2025-11-13 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 95 |
| 2025-11-12 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,724 |
| 2025-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2025-11-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 470 |
| 2025-11-07 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 306 |
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.