Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.350	10.650	10.350	10.600	10.600	5,925
2025-08-14	10.500	10.900	10.300	10.350	10.350	38,282
2025-08-13	10.650	10.650	10.300	10.400	10.400	9,269
2025-08-12	10.500	10.500	10.250	10.500	10.500	13,670
2025-08-11	10.500	10.600	10.300	10.350	10.350	5,590
2025-08-08	10.500	10.550	10.300	10.450	10.450	19,376
2025-08-07	10.550	10.650	10.350	10.400	10.400	15,014
2025-08-06	10.250	10.700	10.250	10.500	10.500	10,646
2025-08-05	10.250	10.550	10.200	10.400	10.400	18,452
2025-08-04	10.600	10.600	10.200	10.200	10.200	14,918
2025-08-01	10.500	11.000	9.700	10.350	10.350	95,288
2025-07-31	10.450	10.800	10.150	10.200	10.200	24,476
2025-07-30	10.750	10.750	10.300	10.400	10.400	18,010
2025-07-29	10.750	10.800	10.450	10.700	10.700	10,279
2025-07-28	10.800	10.800	10.500	10.800	10.800	32,736
2025-07-25	10.650	10.800	10.600	10.750	10.750	5,490
2025-07-24	11.000	11.000	10.500	10.650	10.650	55,926
2025-07-23	10.900	11.000	10.350	11.000	11.000	29,781
2025-07-22	11.100	11.250	10.650	10.950	10.950	20,076
2025-07-21	11.200	11.300	10.950	11.150	11.150	24,501
2025-07-18	11.800	11.800	11.000	11.300	11.300	11,328
2025-07-17	10.600	11.200	10.600	11.100	11.100	20,591
2025-07-16	10.250	10.600	10.200	10.500	10.500	20,576
2025-07-15	10.350	10.350	10.100	10.250	10.250	7,418
2025-07-14	10.100	10.150	10.000	10.100	10.100	7,101
2025-07-11	9.960	10.350	9.920	10.150	10.150	27,140
2025-07-10	10.000	10.050	9.760	10.000	10.000	97,323
2025-07-09	9.840	9.860	9.580	9.840	9.840	11,787
2025-07-08	9.920	10.100	9.480	9.540	9.540	18,727
2025-07-07	9.420	10.050	9.420	10.000	10.000	8,671
2025-07-04	9.420	9.700	9.240	9.700	9.700	33,781
2025-07-03	9.360	9.660	9.300	9.560	9.560	20,439
2025-07-02	9.400	9.420	9.300	9.400	9.400	7,364
2025-07-01	9.340	9.500	9.200	9.380	9.380	36,420
2025-06-30	9.880	9.880	9.300	9.300	9.300	7,693
2025-06-27	9.500	9.580	9.400	9.480	9.480	6,173
2025-06-26	10.000	10.000	9.560	9.560	9.560	11,039
2025-06-25	10.200	10.350	9.840	9.840	9.840	35,560
2025-06-24	9.400	10.100	9.380	10.000	10.000	50,702
2025-06-23	9.360	9.360	9.240	9.300	9.300	14,250
2025-06-20	9.260	9.280	9.200	9.280	9.280	17,948
2025-06-19	9.380	9.380	9.200	9.240	9.240	7,114
2025-06-18	9.400	9.400	9.280	9.320	9.320	2,607
2025-06-17	9.300	9.340	9.200	9.280	9.280	4,756
2025-06-16	9.380	9.460	9.300	9.340	9.340	10,701
2025-06-13	9.000	9.540	8.600	9.540	9.540	73,177
2025-06-12	9.260	9.360	9.100	9.160	9.160	21,975
2025-06-11	9.120	9.260	9.120	9.240	9.240	17,971
2025-06-10	9.300	9.360	9.140	9.260	9.260	22,082
2025-06-09	9.300	9.300	9.120	9.140	9.140	4,325
2025-06-06	9.260	9.260	9.120	9.200	9.200	24,400
2025-06-05	9.200	9.460	8.600	9.200	9.200	188,619
2025-06-04	9.400	9.460	9.120	9.200	9.200	12,937
2025-06-03	9.280	9.400	9.060	9.380	9.380	17,176
2025-06-02	9.200	9.400	9.000	9.160	9.160	9,883
2025-05-30	9.280	9.280	9.000	9.120	9.120	119,082
2025-05-29	8.780	9.280	8.480	9.200	9.200	84,792
2025-05-28	8.240	8.860	8.120	8.660	8.660	101,568
2025-05-27	8.240	8.240	8.180	8.220	8.220	6,142
2025-05-26	8.320	8.320	8.180	8.200	8.200	6,009

← NewerPage 6 of 9 · 490 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.