Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.680	9.760	9.540	9.540	9.540	5,387
2026-02-02	9.720	9.860	9.560	9.600	9.600	4,333
2026-01-30	9.900	9.980	9.800	9.820	9.820	6,697
2026-01-29	9.920	9.960	9.900	9.900	9.900	1,968
2026-01-28	9.960	10.000	9.900	9.980	9.980	3,793
2026-01-27	10.100	10.200	10.000	10.050	10.050	24,233
2026-01-26	10.200	10.250	9.940	10.000	10.000	14,857
2026-01-23	10.000	10.300	10.000	10.200	10.200	13,355
2026-01-22	10.100	10.100	9.980	10.050	10.050	685
2026-01-21	10.050	10.200	10.050	10.150	10.150	5,664
2026-01-20	10.300	10.300	10.050	10.250	10.250	27,011
2026-01-19	10.350	10.350	10.050	10.200	10.200	16,248
2026-01-16	10.100	10.250	10.050	10.150	10.150	5,369
2026-01-15	10.450	10.450	10.150	10.300	10.300	1,799
2026-01-14	10.050	10.200	10.050	10.100	10.100	3,942
2026-01-13	10.200	10.200	10.050	10.150	10.150	1,205
2026-01-12	10.500	10.500	10.000	10.200	10.200	7,922
2026-01-09	9.960	10.200	9.960	10.200	10.200	4,068
2026-01-08	9.480	10.750	9.480	9.960	9.960	47,955
2026-01-07	9.400	9.500	9.400	9.500	9.500	2,118
2026-01-06	9.340	9.400	9.340	9.400	9.400	1,858
2026-01-05	9.500	9.500	9.300	9.340	9.340	4,490
2026-01-02	9.400	9.400	9.300	9.340	9.340	3,148
2025-12-31	9.160	9.380	9.100	9.380	9.380	11,327
2025-12-30	9.120	9.340	9.040	9.060	9.060	20,539
2025-12-29	9.500	9.500	9.140	9.240	9.240	7,584
2025-12-24	9.460	9.520	9.400	9.500	9.500	1,555
2025-12-23	9.460	9.640	9.400	9.500	9.500	2,097
2025-12-22	9.800	9.800	9.400	9.500	9.500	4,148
2025-12-19	9.280	9.480	9.260	9.480	9.480	4,439
2025-12-18	9.180	9.440	9.160	9.440	9.440	22,777
2025-12-17	9.020	9.200	9.020	9.200	9.200	9,993
2025-12-16	9.020	9.280	9.020	9.080	9.080	10,357
2025-12-15	9.480	9.480	9.240	9.240	9.240	11,378
2025-12-12	9.700	9.700	9.220	9.360	9.360	19,747
2025-12-11	9.440	9.980	9.440	9.800	9.800	13,096
2025-12-10	9.920	9.920	9.600	9.600	9.600	3,373
2025-12-09	9.900	10.450	9.800	9.840	9.840	8,353
2025-12-08	9.420	9.980	9.420	9.840	9.840	3,363
2025-12-05	9.700	9.980	9.600	9.700	9.700	9,207
2025-12-04	9.300	10.750	9.300	9.900	9.900	34,663
2025-12-03	9.500	9.500	9.420	9.500	9.500	3,828
2025-12-02	9.440	9.540	9.340	9.460	9.460	6,181
2025-12-01	9.720	9.720	9.400	9.580	9.580	8,104
2025-11-28	9.520	9.640	9.520	9.640	9.640	4,441
2025-11-27	9.740	9.740	9.540	9.540	9.540	2,661
2025-11-26	9.840	9.860	9.440	9.540	9.540	8,290
2025-11-25	9.800	9.880	9.560	9.700	9.700	14,841
2025-11-24	10.150	10.150	9.800	10.000	10.000	8,595
2025-11-21	9.320	9.860	9.140	9.760	9.760	16,108
2025-11-20	9.800	9.800	9.300	9.420	9.420	31,353
2025-11-19	9.960	10.050	9.800	9.800	9.800	10,902
2025-11-18	9.920	10.050	9.900	9.980	9.980	10,765
2025-11-17	10.050	10.100	9.940	10.000	10.000	7,525
2025-11-14	10.300	10.300	9.960	10.050	10.050	12,268
2025-11-13	10.000	10.200	9.960	10.200	10.200	23,598
2025-11-12	10.200	10.200	10.000	10.000	10.000	8,847
2025-11-11	10.200	10.250	10.150	10.200	10.200	3,100
2025-11-10	10.200	10.300	10.100	10.100	10.100	10,269
2025-11-07	10.050	10.200	9.960	10.200	10.200	16,751

← NewerPage 4 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.