Cox ABG Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.200 | 8.320 | 8.020 | 8.200 | 8.200 | 32,068 |
| 2025-05-22 | 8.120 | 8.400 | 8.040 | 8.300 | 8.300 | 185,202 |
| 2025-05-21 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 33,981 |
| 2025-05-20 | 8.180 | 8.200 | 8.020 | 8.040 | 8.040 | 12,612 |
| 2025-05-19 | 8.040 | 8.200 | 8.000 | 8.040 | 8.040 | 16,775 |
| 2025-05-16 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 5,820 |
| 2025-05-15 | 8.340 | 8.340 | 8.000 | 8.200 | 8.200 | 19,476 |
| 2025-05-14 | 8.300 | 8.400 | 8.200 | 8.200 | 8.200 | 12,497 |
| 2025-05-13 | 8.300 | 8.400 | 8.200 | 8.340 | 8.340 | 12,557 |
| 2025-05-12 | 8.320 | 8.500 | 8.160 | 8.280 | 8.280 | 48,245 |
| 2025-05-09 | 8.380 | 8.380 | 8.200 | 8.340 | 8.340 | 20,019 |
| 2025-05-08 | 8.400 | 8.980 | 8.200 | 8.400 | 8.400 | 29,278 |
| 2025-05-07 | 8.320 | 8.500 | 8.220 | 8.400 | 8.400 | 18,737 |
| 2025-05-06 | 8.520 | 8.560 | 8.180 | 8.560 | 8.560 | 68,079 |
| 2025-05-05 | 8.500 | 8.540 | 8.020 | 8.540 | 8.540 | 69,697 |
| 2025-05-02 | 8.580 | 8.580 | 8.000 | 8.000 | 8.000 | 25,778 |
| 2025-04-30 | 8.400 | 8.580 | 8.200 | 8.500 | 8.500 | 25,584 |
| 2025-04-29 | 8.600 | 8.600 | 8.360 | 8.600 | 8.600 | 3,332 |
| 2025-04-28 | 8.560 | 8.600 | 8.100 | 8.100 | 8.100 | 17,232 |
| 2025-04-25 | 8.600 | 8.600 | 8.420 | 8.600 | 8.600 | 14,295 |
| 2025-04-24 | 8.580 | 8.600 | 8.440 | 8.580 | 8.580 | 2,383 |
| 2025-04-23 | 8.700 | 8.700 | 8.460 | 8.480 | 8.480 | 11,562 |
| 2025-04-22 | 8.700 | 8.700 | 8.520 | 8.680 | 8.680 | 3,464 |
| 2025-04-17 | 8.880 | 8.880 | 8.520 | 8.680 | 8.680 | 5,234 |
| 2025-04-16 | 8.880 | 8.880 | 8.420 | 8.600 | 8.600 | 14,743 |
| 2025-04-15 | 8.720 | 8.820 | 8.620 | 8.820 | 8.820 | 4,332 |
| 2025-04-14 | 9.300 | 9.300 | 8.580 | 8.780 | 8.780 | 9,150 |
| 2025-04-11 | 8.660 | 8.900 | 8.500 | 8.900 | 8.900 | 29,644 |
| 2025-04-10 | 8.900 | 9.400 | 8.540 | 8.740 | 8.740 | 14,552 |
| 2025-04-09 | 8.500 | 8.900 | 8.400 | 8.400 | 8.400 | 39,000 |
| 2025-04-08 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 6,527 |
| 2025-04-07 | 8.960 | 8.960 | 8.400 | 8.400 | 8.400 | 11,452 |
| 2025-04-04 | 8.900 | 9.100 | 8.760 | 8.980 | 8.980 | 8,223 |
| 2025-04-03 | 9.200 | 9.200 | 8.860 | 8.860 | 8.860 | 1,938 |
| 2025-04-02 | 9.300 | 9.320 | 8.900 | 9.200 | 9.200 | 5,179 |
| 2025-04-01 | 9.200 | 9.200 | 8.820 | 9.100 | 9.100 | 8,457 |
| 2025-03-31 | 9.300 | 9.320 | 9.260 | 9.300 | 9.300 | 4,100 |
| 2025-03-28 | 8.960 | 9.260 | 8.800 | 9.260 | 9.260 | 9,237 |
| 2025-03-27 | 8.800 | 8.940 | 8.780 | 8.940 | 8.940 | 4,157 |
| 2025-03-26 | 8.900 | 8.980 | 8.800 | 8.940 | 8.940 | 4,515 |
| 2025-03-25 | 8.980 | 8.980 | 8.820 | 8.960 | 8.960 | 3,378 |
| 2025-03-24 | 9.000 | 9.000 | 8.760 | 8.960 | 8.960 | 1,565 |
| 2025-03-21 | 8.980 | 9.100 | 8.780 | 8.820 | 8.820 | 4,661 |
| 2025-03-20 | 8.980 | 9.000 | 8.800 | 8.900 | 8.900 | 4,290 |
| 2025-03-19 | 8.900 | 8.900 | 8.820 | 8.900 | 8.900 | 2,434 |
| 2025-03-18 | 9.100 | 9.100 | 8.820 | 8.900 | 8.900 | 5,528 |
| 2025-03-17 | 9.000 | 9.100 | 8.800 | 9.040 | 9.040 | 7,181 |
| 2025-03-14 | 9.100 | 9.100 | 8.760 | 9.000 | 9.000 | 9,051 |
| 2025-03-13 | 9.000 | 9.180 | 8.740 | 9.080 | 9.080 | 7,628 |
| 2025-03-12 | 9.060 | 9.200 | 8.740 | 9.000 | 9.000 | 14,588 |
| 2025-03-11 | 9.100 | 9.280 | 9.060 | 9.060 | 9.060 | 2,808 |
| 2025-03-10 | 9.240 | 9.300 | 9.080 | 9.100 | 9.100 | 2,211 |
| 2025-03-07 | 9.440 | 9.440 | 9.180 | 9.280 | 9.280 | 7,355 |
| 2025-03-06 | 9.560 | 9.560 | 9.160 | 9.380 | 9.380 | 6,225 |
| 2025-03-05 | 9.580 | 9.580 | 9.220 | 9.500 | 9.500 | 2,161 |
| 2025-03-04 | 9.580 | 9.680 | 9.220 | 9.220 | 9.220 | 15,780 |
| 2025-03-03 | 9.580 | 9.580 | 9.120 | 9.580 | 9.580 | 6,692 |
| 2025-02-28 | 9.500 | 9.500 | 9.320 | 9.500 | 9.500 | 4,960 |
| 2025-02-27 | 9.300 | 9.500 | 9.300 | 9.360 | 9.360 | 2,726 |
| 2025-02-26 | 9.300 | 9.480 | 9.300 | 9.480 | 9.480 | 3,828 |
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.