ABO Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.200	6.200	6.200	6.200	6.200	2,388
2025-08-14	6.200	6.200	6.200	6.200	6.200	276
2025-08-13	6.200	6.200	6.200	6.200	6.200	66
2025-08-12	6.200	6.300	6.200	6.200	6.200	206
2025-08-11	6.150	6.300	6.150	6.300	6.300	101
2025-08-08	6.200	6.300	6.200	6.200	6.200	151
2025-08-07	6.300	6.300	6.200	6.200	6.200	537
2025-08-06	6.150	6.300	6.150	6.300	6.300	913
2025-08-05	6.250	6.250	6.150	6.150	6.150	1,047
2025-08-04	6.300	6.300	6.250	6.250	6.250	3,063
2025-08-01	6.400	6.400	6.300	6.300	6.300	927
2025-07-31	6.350	6.350	6.350	6.350	6.350	13
2025-07-30	6.350	6.350	6.350	6.350	6.350	13
2025-07-29	6.300	6.400	6.300	6.300	6.300	1,247
2025-07-28	6.200	6.300	6.200	6.250	6.250	1,030
2025-07-25	6.250	6.250	6.200	6.200	6.200	425
2025-07-24	6.350	6.400	6.250	6.250	6.250	1,111
2025-07-23	6.250	6.250	6.250	6.250	6.250	100
2025-07-22	6.350	6.400	6.250	6.400	6.400	2,659
2025-07-21	6.250	6.350	6.250	6.350	6.350	299
2025-07-18	6.350	6.350	6.250	6.250	6.250	261
2025-07-17	6.300	6.300	6.250	6.300	6.300	2,700
2025-07-16	6.400	6.400	6.250	6.300	6.300	2,548
2025-07-15	6.250	6.350	6.050	6.350	6.350	4,543
2025-07-14	6.200	6.250	6.050	6.050	6.050	353
2025-07-11	6.100	6.100	6.050	6.050	6.050	48
2025-07-10	6.100	6.300	6.050	6.050	6.050	3,149
2025-07-09	6.150	6.150	6.150	6.150	6.150	2
2025-07-08	6.100	6.150	6.100	6.150	6.150	1,800
2025-07-07	6.100	6.100	6.000	6.100	6.100	1,344
2025-07-04	6.050	6.100	6.050	6.100	6.100	630
2025-07-03	6.100	6.100	6.100	6.100	6.100	504
2025-07-02	6.050	6.100	6.050	6.100	6.100	171
2025-07-01	6.050	6.050	5.950	5.950	5.950	485
2025-06-30	6.050	6.050	5.950	6.050	6.050	750
2025-06-27	6.050	6.050	5.950	5.950	5.950	1,974
2025-06-26	6.050	6.050	5.950	5.950	5.950	418
2025-06-25	6.100	6.100	6.000	6.050	6.050	1,301
2025-06-24	6.100	6.200	6.100	6.100	6.100	1,337
2025-06-23	6.050	6.200	6.050	6.100	6.100	506
2025-06-20	6.100	6.200	6.100	6.200	6.200	3,000
2025-06-19	6.100	6.200	6.000	6.200	6.200	3,101
2025-06-18	6.100	6.100	5.950	6.050	6.050	1,191
2025-06-17	6.000	6.000	6.000	6.000	6.000	1,188
2025-06-16	6.200	6.200	6.050	6.050	6.050	2,118
2025-06-13	6.100	6.150	6.100	6.150	6.150	761
2025-06-12	6.200	6.200	6.200	6.200	6.200	3,136
2025-06-11	6.200	6.200	6.050	6.100	6.100	5,621
2025-06-10	5.800	6.250	5.800	6.200	6.200	7,742
2025-06-09	5.800	5.900	5.700	5.750	5.750	4,153
2025-06-06	5.650	5.800	5.650	5.800	5.800	3,362
2025-06-05	6.050	6.050	5.650	5.650	5.650	6,805
2025-06-04	6.100	6.100	5.900	6.050	6.050	2,447
2025-06-03	6.100	6.200	6.000	6.100	6.100	9,101
2025-06-02	6.250	6.250	6.100	6.200	6.200	10,081
2025-05-30	6.300	6.400	6.050	6.200	6.200	15,959
2025-05-29	5.300	5.900	5.300	5.750	5.750	27,064
2025-05-28	5.200	5.200	5.000	5.100	5.100	128
2025-05-27	4.960	5.000	4.960	5.000	5.000	1,380
2025-05-26	4.800	4.920	4.800	4.920	4.920	504

← NewerPage 6 of 20 · 1,190 trading daysOlder →

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.