ABO Wind AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 48.800 | 51.600 | 48.400 | 50.800 | 48.638 | 4,161 |
| 2022-01-25 | 48.600 | 49.700 | 48.600 | 49.700 | 47.585 | 110 |
| 2022-01-24 | 53.800 | 53.800 | 48.400 | 48.400 | 46.340 | 200 |
| 2022-01-21 | 57.000 | 57.000 | 53.600 | 54.000 | 51.702 | 2,540 |
| 2022-01-20 | 56.800 | 58.400 | 56.400 | 58.000 | 55.532 | 1,941 |
| 2022-01-19 | 56.200 | 56.400 | 56.200 | 56.400 | 54.000 | 27 |
| 2022-01-18 | 58.000 | 58.000 | 56.400 | 57.000 | 54.575 | 1,702 |
| 2022-01-17 | 58.000 | 58.400 | 57.200 | 58.200 | 55.723 | 558 |
| 2022-01-14 | 57.400 | 58.000 | 57.000 | 57.800 | 55.340 | 729 |
| 2022-01-13 | 59.800 | 59.800 | 58.000 | 59.200 | 56.681 | 3,537 |
| 2022-01-12 | 55.800 | 59.600 | 55.800 | 57.800 | 55.340 | 1,724 |
| 2022-01-11 | 54.000 | 55.600 | 54.000 | 55.400 | 53.043 | 1,636 |
| 2022-01-10 | 53.800 | 54.400 | 53.600 | 53.800 | 51.511 | 1,489 |
| 2022-01-07 | 54.400 | 54.400 | 53.000 | 53.000 | 50.745 | 587 |
| 2022-01-06 | 55.200 | 55.800 | 54.200 | 54.200 | 51.894 | 695 |
| 2022-01-05 | 55.400 | 55.600 | 55.000 | 55.600 | 53.234 | 531 |
| 2022-01-04 | 56.400 | 56.400 | 55.000 | 56.400 | 54.000 | 845 |
| 2022-01-03 | 56.600 | 57.800 | 55.800 | 56.000 | 53.617 | 1,468 |
| 2021-12-30 | 56.800 | 56.800 | 55.800 | 55.800 | 53.426 | 891 |
| 2021-12-29 | 57.400 | 57.600 | 57.000 | 57.400 | 54.958 | 366 |
| 2021-12-28 | 57.600 | 58.200 | 57.000 | 57.400 | 54.958 | 961 |
| 2021-12-27 | 56.800 | 58.000 | 56.200 | 57.600 | 55.149 | 1,180 |
| 2021-12-23 | 53.600 | 55.400 | 53.600 | 55.400 | 53.043 | 653 |
| 2021-12-22 | 52.400 | 53.600 | 52.400 | 53.600 | 51.319 | 20 |
| 2021-12-21 | 52.400 | 53.800 | 52.400 | 53.000 | 50.745 | 545 |
| 2021-12-20 | 54.800 | 54.800 | 51.600 | 52.800 | 50.553 | 8,807 |
| 2021-12-17 | 53.800 | 53.800 | 53.800 | 53.800 | 51.511 | 20 |
| 2021-12-16 | 53.600 | 54.800 | 53.600 | 54.400 | 52.085 | 759 |
| 2021-12-15 | 55.200 | 55.200 | 53.000 | 53.400 | 51.128 | 990 |
| 2021-12-14 | 55.000 | 56.000 | 55.000 | 56.000 | 53.617 | 7 |
| 2021-12-13 | 55.600 | 57.200 | 52.600 | 52.600 | 50.362 | 131 |
| 2021-12-10 | 56.600 | 57.000 | 56.400 | 56.400 | 54.000 | 769 |
| 2021-12-09 | 56.400 | 58.000 | 56.400 | 56.800 | 54.383 | 717 |
| 2021-12-08 | 59.200 | 59.200 | 57.200 | 57.200 | 54.766 | 150 |
| 2021-12-07 | 56.800 | 59.200 | 56.800 | 58.800 | 56.298 | 3,030 |
| 2021-12-06 | 57.200 | 57.800 | 57.200 | 57.200 | 54.766 | 1,239 |
| 2021-12-03 | 57.000 | 57.800 | 55.200 | 56.200 | 53.809 | 2,257 |
| 2021-12-02 | 58.800 | 58.800 | 56.400 | 56.400 | 54.000 | 1,337 |
| 2021-12-01 | 57.600 | 59.200 | 56.800 | 59.200 | 56.681 | 1,902 |
| 2021-11-30 | 58.000 | 58.000 | 57.000 | 57.000 | 54.575 | 1,012 |
| 2021-11-29 | 57.200 | 60.000 | 55.400 | 59.000 | 56.489 | 34,473 |
| 2021-11-12 | 59.800 | 61.200 | 59.800 | 61.200 | 58.596 | 150 |
| 2021-11-11 | 60.000 | 60.000 | 60.000 | 60.000 | 57.447 | 84 |
| 2021-11-09 | 60.000 | 60.000 | 59.000 | 59.000 | 56.489 | 20 |
| 2021-11-08 | 61.200 | 62.400 | 60.400 | 60.400 | 57.830 | 50 |
| 2021-11-03 | 62.600 | 62.600 | 61.600 | 61.600 | 58.979 | 25 |
| 2021-11-02 | 64.000 | 64.000 | 61.800 | 62.600 | 59.936 | 3,055 |
| 2021-11-01 | 63.000 | 64.000 | 63.000 | 64.000 | 61.277 | 40 |
| 2021-10-29 | 58.800 | 62.600 | 58.800 | 62.600 | 59.936 | 10 |
| 2021-10-21 | 60.000 | 62.600 | 60.000 | 62.600 | 59.936 | 33 |
| 2021-10-20 | 63.200 | 63.200 | 62.800 | 62.800 | 60.128 | 2 |
← NewerPage 21 of 21 · 1,251 trading days
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.