ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.900 | 4.940 | 4.820 | 4.940 | 4.940 | 2,117 |
| 2025-05-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 124 |
| 2025-05-21 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 1,186 |
| 2025-05-20 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 2,304 |
| 2025-05-19 | 4.880 | 4.880 | 4.800 | 4.880 | 4.880 | 1,581 |
| 2025-05-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 830 |
| 2025-05-15 | 4.920 | 4.920 | 4.880 | 4.880 | 4.880 | 40 |
| 2025-05-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,408 |
| 2025-05-13 | 4.901 | 4.921 | 4.901 | 4.920 | 4.920 | 463 |
| 2025-05-12 | 4.870 | 5.000 | 4.870 | 4.879 | 4.879 | 3,325 |
| 2025-05-09 | 4.770 | 4.840 | 4.770 | 4.809 | 4.809 | 1,228 |
| 2025-05-08 | 4.700 | 4.765 | 4.650 | 4.765 | 4.765 | 1,790 |
| 2025-05-07 | 4.651 | 4.750 | 4.611 | 4.750 | 4.750 | 2,324 |
| 2025-05-06 | 4.851 | 4.900 | 4.551 | 4.690 | 4.690 | 4,526 |
| 2025-05-05 | 4.950 | 4.950 | 4.851 | 4.930 | 4.930 | 2,197 |
| 2025-05-02 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 165 |
| 2025-04-30 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,361 |
| 2025-04-28 | 5.199 | 5.199 | 5.100 | 5.100 | 5.100 | 110 |
| 2025-04-25 | 5.064 | 5.064 | 5.064 | 5.064 | 5.064 | 70 |
| 2025-04-24 | 5.240 | 5.240 | 5.051 | 5.051 | 5.051 | 1,108 |
| 2025-04-23 | 5.241 | 5.300 | 5.241 | 5.275 | 5.275 | 381 |
| 2025-04-22 | 5.480 | 5.480 | 5.241 | 5.286 | 5.286 | 104 |
| 2025-04-17 | 5.370 | 5.400 | 5.340 | 5.340 | 5.340 | 1,306 |
| 2025-04-16 | 5.499 | 5.499 | 5.400 | 5.400 | 5.400 | 75 |
| 2025-04-15 | 5.499 | 5.499 | 5.470 | 5.499 | 5.499 | 656 |
| 2025-04-14 | 5.550 | 5.550 | 5.390 | 5.430 | 5.430 | 1,036 |
| 2025-04-11 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 6,868 |
| 2025-04-10 | 5.310 | 5.600 | 5.310 | 5.400 | 5.400 | 3,841 |
| 2025-04-09 | 5.600 | 5.600 | 5.150 | 5.199 | 5.199 | 2,788 |
| 2025-04-08 | 5.100 | 5.400 | 5.000 | 5.400 | 5.400 | 3,429 |
| 2025-04-07 | 4.860 | 5.099 | 4.800 | 4.990 | 4.990 | 3,415 |
| 2025-04-04 | 5.250 | 5.250 | 4.960 | 4.980 | 4.980 | 2,809 |
| 2025-04-03 | 5.150 | 5.300 | 5.050 | 5.050 | 5.050 | 3,458 |
| 2025-04-02 | 5.550 | 5.550 | 5.200 | 5.300 | 5.300 | 6,414 |
| 2025-04-01 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 14,576 |
| 2025-03-31 | 5.600 | 5.650 | 5.400 | 5.650 | 5.650 | 29,471 |
| 2025-03-28 | 4.760 | 5.850 | 4.740 | 5.300 | 5.300 | 54,944 |
| 2025-03-27 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 1,180 |
| 2025-03-26 | 4.300 | 4.320 | 4.300 | 4.300 | 4.300 | 1,086 |
| 2025-03-25 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 582 |
| 2025-03-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 25 |
| 2025-03-21 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 532 |
| 2025-03-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 219 |
| 2025-03-19 | 4.300 | 4.300 | 4.260 | 4.260 | 4.167 | 1,436 |
| 2025-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 1 |
| 2025-03-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 30 |
| 2025-03-14 | 4.380 | 4.380 | 4.300 | 4.300 | 4.206 | 334 |
| 2025-03-13 | 4.380 | 4.380 | 4.300 | 4.300 | 4.206 | 257 |
| 2025-03-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.304 | 500 |
| 2025-03-11 | 4.280 | 4.300 | 4.280 | 4.300 | 4.206 | 1,100 |
| 2025-03-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 264 |
| 2025-03-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 430 |
| 2025-03-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.206 | 1 |
| 2025-03-05 | 4.460 | 4.460 | 4.300 | 4.300 | 4.206 | 500 |
| 2025-03-04 | 4.440 | 4.440 | 4.320 | 4.320 | 4.226 | 515 |
| 2025-03-03 | 4.480 | 4.480 | 4.400 | 4.480 | 4.382 | 540 |
| 2025-02-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.382 | 500 |
| 2025-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.402 | 17 |
| 2025-02-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.402 | 674 |
| 2025-02-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.402 | 1,180 |
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.