ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.402 | 559 |
| 2025-02-21 | 4.520 | 4.520 | 4.500 | 4.500 | 4.402 | 768 |
| 2025-02-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.421 | 80 |
| 2025-02-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.421 | 89 |
| 2025-02-18 | 4.560 | 4.580 | 4.560 | 4.560 | 4.460 | 222 |
| 2025-02-17 | 4.560 | 4.600 | 4.540 | 4.540 | 4.441 | 1,197 |
| 2025-02-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.460 | 376 |
| 2025-02-13 | 4.540 | 4.540 | 4.520 | 4.520 | 4.421 | 302 |
| 2025-02-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.480 | 610 |
| 2025-02-11 | 4.540 | 4.540 | 4.520 | 4.520 | 4.421 | 655 |
| 2025-02-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.441 | 6 |
| 2025-02-07 | 4.620 | 4.660 | 4.540 | 4.540 | 4.441 | 2,815 |
| 2025-02-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.519 | 4 |
| 2025-02-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.597 | 85 |
| 2025-02-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.519 | 300 |
| 2025-01-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.597 | 35 |
| 2025-01-30 | 4.920 | 4.920 | 4.760 | 4.760 | 4.656 | 1,118 |
| 2025-01-29 | 4.840 | 4.840 | 4.840 | 4.840 | 4.734 | 20 |
| 2025-01-28 | 4.880 | 4.920 | 4.860 | 4.860 | 4.754 | 758 |
| 2025-01-27 | 4.940 | 4.960 | 4.860 | 4.920 | 4.812 | 1,279 |
| 2025-01-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.812 | 81 |
| 2025-01-23 | 4.840 | 4.840 | 4.840 | 4.840 | 4.734 | 175 |
| 2025-01-21 | 4.920 | 4.920 | 4.840 | 4.840 | 4.734 | 406 |
| 2025-01-20 | 4.800 | 4.840 | 4.800 | 4.840 | 4.734 | 986 |
| 2025-01-16 | 4.780 | 4.800 | 4.680 | 4.700 | 4.597 | 578 |
| 2025-01-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.695 | 410 |
| 2025-01-14 | 4.840 | 4.840 | 4.800 | 4.800 | 4.695 | 955 |
| 2025-01-13 | 4.920 | 4.920 | 4.860 | 4.900 | 4.793 | 1,090 |
| 2025-01-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.852 | 22 |
| 2025-01-09 | 4.960 | 4.960 | 4.900 | 4.960 | 4.852 | 577 |
| 2025-01-07 | 4.960 | 4.980 | 4.960 | 4.980 | 4.871 | 1,173 |
| 2025-01-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.852 | 400 |
| 2025-01-03 | 5.000 | 5.000 | 4.960 | 4.960 | 4.852 | 1,322 |
| 2025-01-02 | 4.960 | 5.000 | 4.960 | 5.000 | 4.891 | 95 |
| 2024-12-30 | 5.100 | 5.100 | 4.960 | 4.960 | 4.852 | 17 |
| 2024-12-27 | 5.050 | 5.050 | 4.960 | 4.960 | 4.852 | 215 |
| 2024-12-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.891 | 200 |
| 2024-12-23 | 4.960 | 5.000 | 4.960 | 5.000 | 4.891 | 461 |
| 2024-12-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.812 | 200 |
| 2024-12-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.793 | 100 |
| 2024-12-18 | 4.980 | 5.000 | 4.860 | 4.860 | 4.754 | 2,687 |
| 2024-12-17 | 4.980 | 5.000 | 4.980 | 5.000 | 4.891 | 352 |
| 2024-12-16 | 5.000 | 5.000 | 4.960 | 4.960 | 4.852 | 235 |
| 2024-12-13 | 4.960 | 5.000 | 4.960 | 5.000 | 4.891 | 900 |
| 2024-12-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.852 | 140 |
| 2024-12-11 | 4.980 | 4.980 | 4.860 | 4.880 | 4.773 | 810 |
| 2024-12-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.812 | 71 |
| 2024-12-09 | 4.960 | 4.960 | 4.860 | 4.860 | 4.754 | 310 |
| 2024-12-06 | 5.100 | 5.100 | 4.840 | 4.840 | 4.734 | 1,621 |
| 2024-12-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.940 | 90 |
| 2024-11-29 | 4.960 | 5.000 | 4.960 | 5.000 | 4.891 | 805 |
| 2024-11-28 | 5.100 | 5.200 | 4.980 | 4.980 | 4.871 | 3,159 |
| 2024-11-27 | 5.100 | 5.150 | 5.100 | 5.100 | 4.989 | 370 |
| 2024-11-26 | 5.250 | 5.250 | 5.100 | 5.100 | 4.989 | 1,193 |
| 2024-11-25 | 5.100 | 5.250 | 5.100 | 5.250 | 5.135 | 395 |
| 2024-11-22 | 5.150 | 5.200 | 5.150 | 5.200 | 5.086 | 590 |
| 2024-11-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.037 | 450 |
| 2024-11-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.037 | 445 |
| 2024-11-18 | 5.200 | 5.300 | 5.150 | 5.150 | 5.037 | 1,204 |
| 2024-11-15 | 5.250 | 5.250 | 5.200 | 5.200 | 5.086 | 1,604 |
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.