ABO Wind AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	63.200	63.200	57.000	60.000	57.447	5,402
2022-04-25	65.600	65.600	65.600	65.600	62.809	344
2022-04-21	65.400	65.400	63.600	63.600	60.894	1,022
2022-04-20	65.600	65.600	64.000	64.000	61.277	2,027
2022-04-19	66.600	68.000	63.200	64.200	61.468	4,378
2022-04-14	63.200	65.200	63.200	65.000	62.234	1,802
2022-04-13	61.800	63.400	61.200	63.400	60.702	4,641
2022-04-12	64.800	65.000	61.200	61.200	58.596	2,665
2022-04-11	62.800	64.600	62.800	64.600	61.851	815
2022-04-08	61.800	62.600	61.800	62.600	59.936	1,000
2022-04-07	65.200	66.000	61.000	61.800	59.170	9,345
2022-04-06	63.000	65.800	63.000	65.200	62.426	5,018
2022-04-05	63.200	64.200	61.400	62.000	59.362	4,778
2022-04-04	60.400	63.000	60.400	63.000	60.319	3,340
2022-04-01	58.400	59.600	58.400	59.600	57.064	150
2022-03-31	58.400	58.600	58.400	58.600	56.106	40
2022-03-30	59.400	59.400	57.800	58.400	55.915	1,126
2022-03-29	59.400	59.400	58.200	59.200	56.681	667
2022-03-28	59.200	59.600	57.600	59.600	57.064	1,472
2022-03-25	58.400	59.000	58.000	58.800	56.298	538
2022-03-24	59.000	59.000	58.200	58.400	55.915	58
2022-03-23	57.000	59.200	57.000	59.200	56.681	1,175
2022-03-22	58.400	58.600	57.200	57.200	54.766	2,539
2022-03-21	59.800	59.800	58.000	58.800	56.298	441
2022-03-18	59.400	59.800	58.000	59.800	57.255	2,422
2022-03-17	58.200	58.800	58.200	58.800	56.298	86
2022-03-16	57.000	58.200	56.800	58.200	55.723	2,993
2022-03-15	57.400	57.400	54.200	55.800	53.426	2,007
2022-03-14	56.000	56.800	56.000	56.800	54.383	90
2022-03-11	54.400	55.400	54.400	55.400	53.043	150
2022-03-10	56.000	56.000	55.400	55.400	53.043	10
2022-03-09	55.200	56.800	54.200	56.000	53.617	9,099
2022-03-08	49.400	54.800	49.400	54.800	52.468	700
2022-03-07	48.200	51.800	48.000	50.800	48.638	6,001
2022-03-04	51.800	51.800	48.100	48.600	46.532	1,573
2022-03-03	52.200	52.200	50.000	50.000	47.872	2,565
2022-03-02	51.200	53.200	51.000	51.400	49.213	2,143
2022-03-01	50.400	52.000	49.800	50.600	48.447	3,828
2022-02-28	47.600	50.400	47.000	50.400	48.255	9,928
2022-02-25	46.300	46.900	46.300	46.900	44.904	5
2022-02-24	45.900	45.900	44.300	44.300	42.415	25
2022-02-23	47.600	47.700	46.200	47.200	45.192	3,883
2022-02-22	48.000	48.000	47.500	47.800	45.766	959
2022-02-21	48.900	48.900	48.100	48.500	46.436	3,248
2022-02-17	51.000	51.000	50.200	50.400	48.255	1,095
2022-02-16	51.000	51.000	50.000	50.600	48.447	1,155
2022-02-15	49.100	52.000	49.100	50.600	48.447	1,083
2022-02-14	50.200	50.800	48.500	49.300	47.202	3,140
2022-02-11	52.000	53.000	50.200	50.200	48.064	1,860
2022-02-10	52.600	54.200	52.600	52.600	50.362	639
2022-02-09	51.000	53.000	51.000	51.800	49.596	1,374
2022-02-08	51.000	51.600	50.800	51.000	48.830	350
2022-02-07	53.200	53.200	51.400	51.600	49.404	310
2022-02-04	54.800	54.800	52.800	53.200	50.936	1,808
2022-02-03	54.000	54.400	54.000	54.400	52.085	20
2022-02-02	54.000	55.000	53.800	53.800	51.511	1,408
2022-02-01	54.400	54.400	52.800	54.200	51.894	395
2022-01-31	54.600	54.600	52.000	53.200	50.936	612
2022-01-28	51.600	54.600	50.400	52.200	49.979	3,658
2022-01-27	49.300	49.500	49.300	49.500	47.394	50

← NewerPage 20 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.6500 EUR
2024-05-02	0.6000 EUR
2023-04-28	0.5400 EUR
2022-04-29	0.4900 EUR
2021-04-26	0.4500 EUR
2020-08-21	0.4200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.