Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.550	11.550	11.150	11.200	11.200	9,425
2026-07-23	11.800	11.900	11.500	11.550	11.550	60,551
2026-07-22	11.800	11.850	11.800	11.800	11.800	4,883
2026-07-21	11.800	11.850	11.800	11.800	11.800	2,532
2026-07-20	11.800	11.850	11.800	11.800	11.800	2,390
2026-07-17	11.800	11.850	11.800	11.800	11.800	14,942
2026-07-16	11.800	11.850	11.800	11.800	11.800	1,191
2026-07-15	11.950	11.950	11.800	11.900	11.900	2,393
2026-07-14	11.800	11.900	11.800	11.850	11.850	300
2026-07-13	11.800	12.000	11.800	11.850	11.850	6,594
2026-07-10	12.000	12.000	11.800	11.900	11.900	13,712
2026-07-09	11.750	11.750	11.650	11.750	11.750	2,523
2026-07-08	11.850	11.850	11.600	11.600	11.600	8,274
2026-07-07	11.850	11.850	11.650	11.700	11.700	7,481
2026-07-06	11.750	12.050	11.650	11.650	11.650	20,808
2026-07-03	11.850	11.850	11.700	11.850	11.850	2,608
2026-07-02	12.150	12.150	11.700	11.850	11.850	2,744
2026-07-01	11.750	12.000	11.750	11.850	11.850	6,553
2026-06-30	11.850	12.150	11.700	11.850	11.850	7,332
2026-06-29	12.350	12.450	12.000	12.150	12.150	10,661
2026-06-26	12.150	12.350	12.150	12.200	12.200	16,155
2026-06-25	12.100	12.150	12.000	12.100	12.100	12,234
2026-06-24	12.000	12.150	11.850	12.150	12.150	11,409
2026-06-23	11.950	12.050	11.700	11.800	11.800	11,862
2026-06-22	11.500	11.900	11.500	11.900	11.900	9,690
2026-06-19	11.550	11.700	11.550	11.650	11.650	4,514
2026-06-18	11.950	11.950	11.500	11.550	11.550	23,402
2026-06-17	12.200	12.200	12.000	12.000	12.000	8,118
2026-06-16	12.050	12.500	11.950	12.050	12.050	34,238
2026-06-15	12.550	12.600	12.100	12.200	12.200	13,666
2026-06-12	13.000	13.000	12.400	12.400	12.400	25,842
2026-06-11	12.950	12.950	12.600	12.850	12.850	10,712
2026-06-10	13.200	13.200	12.550	12.550	12.550	5,626
2026-06-09	13.300	13.300	13.000	13.000	13.000	21,207
2026-06-08	13.450	13.500	13.200	13.350	13.350	42,441
2026-06-05	14.000	14.350	13.300	13.500	13.500	94,897
2026-06-04	13.750	13.950	13.600	13.700	13.700	27,440
2026-06-03	13.750	13.800	13.300	13.300	13.300	23,185
2026-06-02	13.700	13.750	13.500	13.750	13.750	11,580
2026-06-01	13.150	13.650	13.150	13.600	13.600	11,871
2026-05-29	13.450	13.500	13.400	13.400	13.400	6,681
2026-05-28	13.700	13.700	13.400	13.400	13.400	13,921
2026-05-27	13.950	13.950	13.500	13.600	13.600	7,066
2026-05-26	14.500	14.500	13.500	13.500	13.500	29,451
2026-05-25	14.000	14.450	13.850	14.300	14.300	27,141
2026-05-22	14.350	14.350	13.700	13.850	13.850	29,555
2026-05-21	13.650	14.600	13.550	13.950	13.950	66,967
2026-05-20	13.250	14.450	13.200	13.900	13.900	49,971
2026-05-19	12.500	13.500	12.500	13.200	13.200	45,989
2026-05-18	12.500	12.500	12.300	12.300	12.300	5,289
2026-05-15	12.500	12.500	12.300	12.500	12.500	14,271
2026-05-14	12.500	12.500	12.200	12.500	12.500	30,366
2026-05-13	12.450	12.750	12.000	12.100	12.100	56,915
2026-05-12	13.450	13.450	12.150	12.500	12.500	43,447
2026-05-11	14.450	14.450	13.350	13.350	13.350	32,768
2026-05-08	14.300	14.700	13.900	14.350	14.350	63,947
2026-05-07	12.300	13.600	12.250	13.600	13.600	104,092
2026-05-06	11.800	11.900	11.550	11.800	11.800	94,309
2026-05-05	11.700	11.750	11.150	11.550	11.550	22,009
2026-05-04	11.700	11.700	11.400	11.700	11.700	12,671

← NewerPage 2 of 9 · 489 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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