ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 306 |
| 2025-11-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,009 |
| 2025-11-05 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 532 |
| 2025-11-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,184 |
| 2025-11-03 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 2,006 |
| 2025-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 606 |
| 2025-10-30 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 258 |
| 2025-10-29 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 789 |
| 2025-10-28 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 3,309 |
| 2025-10-27 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 1,082 |
| 2025-10-24 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 3 |
| 2025-10-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 84 |
| 2025-10-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 26 |
| 2025-10-21 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 16 |
| 2025-10-20 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 68 |
| 2025-10-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,933 |
| 2025-10-16 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 545 |
| 2025-10-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 211 |
| 2025-10-14 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,589 |
| 2025-10-13 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 2,177 |
| 2025-10-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 129 |
| 2025-10-09 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 1,635 |
| 2025-10-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 381 |
| 2025-10-07 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,434 |
| 2025-10-06 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 968 |
| 2025-10-03 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 623 |
| 2025-10-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2025-10-01 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 60 |
| 2025-09-30 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 58 |
| 2025-09-29 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 166 |
| 2025-09-26 | 5.750 | 5.950 | 5.750 | 5.750 | 5.750 | 816 |
| 2025-09-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 20 |
| 2025-09-24 | 5.800 | 5.900 | 5.750 | 5.750 | 5.750 | 1,096 |
| 2025-09-23 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 164 |
| 2025-09-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2025-09-19 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 5,753 |
| 2025-09-18 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 1,771 |
| 2025-09-17 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 264 |
| 2025-09-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 800 |
| 2025-09-15 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 1,250 |
| 2025-09-12 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,640 |
| 2025-09-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 226 |
| 2025-09-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 68 |
| 2025-09-09 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 400 |
| 2025-09-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 4 |
| 2025-09-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2025-09-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 37 |
| 2025-09-03 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 111 |
| 2025-09-02 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1,189 |
| 2025-09-01 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 1,220 |
| 2025-08-29 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 20 |
| 2025-08-28 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 20 |
| 2025-08-27 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 194 |
| 2025-08-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 100 |
| 2025-08-25 | 6.300 | 6.350 | 6.200 | 6.200 | 6.200 | 3,127 |
| 2025-08-22 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 1,164 |
| 2025-08-21 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 4 |
| 2025-08-20 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 161 |
| 2025-08-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 115 |
| 2025-08-18 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 556 |
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.