Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.200	11.650	11.050	11.650	11.650	18,195
2026-04-29	11.500	11.700	11.400	11.500	11.500	15,878
2026-04-28	11.600	11.650	11.350	11.500	11.500	29,820
2026-04-27	10.950	11.900	10.950	11.550	11.550	54,605
2026-04-24	10.750	11.000	10.500	11.000	11.000	12,773
2026-04-23	10.500	10.700	10.500	10.700	10.700	5,268
2026-04-22	10.400	10.500	10.400	10.500	10.500	27,853
2026-04-21	10.200	10.450	10.200	10.300	10.300	11,921
2026-04-20	10.300	10.300	10.100	10.100	10.100	5,690
2026-04-17	10.250	10.250	10.050	10.050	10.050	99,041
2026-04-16	9.920	10.200	9.900	10.100	10.100	4,828
2026-04-15	10.300	10.300	9.920	9.920	9.920	3,841
2026-04-14	9.940	10.350	9.940	9.940	9.940	3,043
2026-04-13	9.980	10.250	9.660	9.920	9.920	5,417
2026-04-10	9.900	9.980	9.900	9.980	9.980	4,101
2026-04-09	9.900	9.900	9.880	9.900	9.900	456
2026-04-08	9.780	9.900	9.780	9.900	9.900	3,552
2026-04-07	9.880	9.880	9.580	9.760	9.760	7,383
2026-04-02	9.800	9.800	9.740	9.800	9.800	2,644
2026-04-01	9.800	9.960	9.780	9.820	9.820	11,376
2026-03-31	9.900	9.900	9.800	9.800	9.800	2,857
2026-03-30	9.900	9.900	9.800	9.800	9.800	1,053
2026-03-27	9.720	9.800	9.700	9.740	9.740	3,271
2026-03-26	9.920	9.920	9.740	9.760	9.760	1,937
2026-03-25	9.920	9.920	9.700	9.720	9.720	3,463
2026-03-24	9.720	9.800	9.680	9.780	9.780	3,621
2026-03-23	9.800	9.800	9.620	9.640	9.640	5,111
2026-03-20	9.680	9.700	9.600	9.620	9.620	4,547
2026-03-19	9.800	9.800	9.600	9.600	9.600	3,035
2026-03-18	9.600	9.800	9.600	9.800	9.800	10,620
2026-03-17	9.660	9.700	9.500	9.600	9.600	12,549
2026-03-16	9.520	9.600	9.460	9.500	9.500	6,345
2026-03-13	9.500	9.600	9.440	9.520	9.520	6,431
2026-03-12	9.700	9.700	9.500	9.680	9.680	6,617
2026-03-11	9.420	9.700	9.420	9.700	9.700	13,699
2026-03-10	9.420	9.560	9.400	9.460	9.460	6,888
2026-03-09	9.360	9.500	9.340	9.380	9.380	20,845
2026-03-06	9.440	9.440	9.360	9.400	9.400	2,866
2026-03-05	9.480	9.500	9.340	9.460	9.460	39,856
2026-03-04	9.360	9.540	9.360	9.460	9.460	6,374
2026-03-03	9.700	9.700	9.340	9.360	9.360	7,018
2026-03-02	9.620	9.620	9.300	9.460	9.460	4,048
2026-02-27	9.640	9.640	9.360	9.500	9.500	6,895
2026-02-26	9.300	9.680	9.180	9.660	9.660	29,356
2026-02-25	9.400	9.420	9.300	9.400	9.400	4,242
2026-02-24	9.500	9.500	9.400	9.440	9.440	2,605
2026-02-23	9.400	9.500	9.360	9.500	9.500	5,654
2026-02-20	9.500	9.500	9.380	9.440	9.440	3,766
2026-02-19	9.420	9.480	9.380	9.400	9.400	2,635
2026-02-18	9.500	9.580	9.420	9.500	9.500	3,142
2026-02-17	9.600	9.620	9.400	9.500	9.500	5,157
2026-02-16	9.680	9.680	9.480	9.480	9.480	5,823
2026-02-13	9.400	9.660	9.400	9.440	9.440	14,207
2026-02-12	9.480	9.560	9.400	9.460	9.460	7,174
2026-02-11	9.400	9.500	9.340	9.460	9.460	6,143
2026-02-10	9.480	9.500	9.340	9.400	9.400	36,366
2026-02-09	9.600	9.600	9.440	9.500	9.500	9,437
2026-02-06	9.740	9.740	9.540	9.560	9.560	7,796
2026-02-05	9.660	9.800	9.580	9.580	9.580	6,080
2026-02-04	9.600	9.680	9.600	9.640	9.640	1,725

← NewerPage 3 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.