ABO Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.135 | 462 |
| 2024-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.086 | 195 |
| 2024-11-12 | 5.300 | 5.300 | 5.250 | 5.250 | 5.135 | 386 |
| 2024-11-11 | 5.400 | 5.450 | 5.250 | 5.250 | 5.135 | 652 |
| 2024-11-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 40 |
| 2024-11-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.331 | 510 |
| 2024-11-04 | 5.400 | 5.400 | 5.350 | 5.350 | 5.233 | 312 |
| 2024-10-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 100 |
| 2024-10-30 | 5.550 | 5.550 | 5.500 | 5.500 | 5.380 | 2,386 |
| 2024-10-28 | 5.750 | 5.750 | 5.600 | 5.600 | 5.478 | 300 |
| 2024-10-25 | 5.600 | 5.700 | 5.600 | 5.600 | 5.478 | 41 |
| 2024-10-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 50 |
| 2024-10-23 | 5.700 | 5.750 | 5.600 | 5.600 | 5.478 | 885 |
| 2024-10-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 95 |
| 2024-10-21 | 5.700 | 5.700 | 5.650 | 5.650 | 5.527 | 577 |
| 2024-10-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 4 |
| 2024-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 37 |
| 2024-10-16 | 5.650 | 5.750 | 5.650 | 5.750 | 5.624 | 42 |
| 2024-10-15 | 5.700 | 5.750 | 5.650 | 5.750 | 5.624 | 102 |
| 2024-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 100 |
| 2024-10-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.673 | 262 |
| 2024-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.673 | 1,150 |
| 2024-10-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.673 | 421 |
| 2024-10-07 | 5.700 | 5.750 | 5.700 | 5.750 | 5.624 | 511 |
| 2024-10-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 668 |
| 2024-10-03 | 5.600 | 5.600 | 5.550 | 5.600 | 5.478 | 1,175 |
| 2024-10-01 | 5.750 | 5.750 | 5.600 | 5.600 | 5.478 | 37 |
| 2024-09-30 | 5.650 | 5.650 | 5.600 | 5.600 | 5.478 | 1,217 |
| 2024-09-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.575 | 165 |
| 2024-09-26 | 5.650 | 5.750 | 5.650 | 5.750 | 5.624 | 1,841 |
| 2024-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 5 |
| 2024-09-24 | 5.550 | 5.650 | 5.550 | 5.650 | 5.527 | 519 |
| 2024-09-23 | 5.600 | 5.600 | 5.550 | 5.550 | 5.429 | 1,219 |
| 2024-09-20 | 5.650 | 5.750 | 5.650 | 5.650 | 5.527 | 3,752 |
| 2024-09-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.478 | 585 |
| 2024-09-18 | 5.650 | 5.650 | 5.600 | 5.650 | 5.527 | 350 |
| 2024-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 140 |
| 2024-09-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 54 |
| 2024-09-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.478 | 969 |
| 2024-09-11 | 5.550 | 5.550 | 5.500 | 5.500 | 5.380 | 750 |
| 2024-09-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 6 |
| 2024-09-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 1,000 |
| 2024-09-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 1 |
| 2024-09-05 | 5.700 | 5.700 | 5.550 | 5.550 | 5.429 | 102 |
| 2024-09-04 | 5.650 | 5.650 | 5.600 | 5.600 | 5.478 | 460 |
| 2024-09-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.527 | 207 |
| 2024-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 120 |
| 2024-08-29 | 5.700 | 5.700 | 5.650 | 5.650 | 5.527 | 565 |
| 2024-08-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 80 |
| 2024-08-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 26 |
| 2024-08-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 50 |
| 2024-08-23 | 5.700 | 5.750 | 5.700 | 5.750 | 5.624 | 1,164 |
| 2024-08-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.575 | 803 |
| 2024-08-21 | 5.650 | 5.700 | 5.550 | 5.650 | 5.527 | 1,368 |
| 2024-08-20 | 5.500 | 5.650 | 5.500 | 5.500 | 5.380 | 829 |
| 2024-08-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 1 |
| 2024-08-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.429 | 25 |
| 2024-08-13 | 5.550 | 5.600 | 5.550 | 5.550 | 5.429 | 203 |
| 2024-08-12 | 5.350 | 5.550 | 5.350 | 5.550 | 5.429 | 1,534 |
| 2024-08-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.135 | 1 |
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.