Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.320	9.600	9.320	9.500	9.500	2,502
2025-02-24	9.300	9.600	9.300	9.600	9.600	9,450
2025-02-21	9.560	9.560	9.360	9.480	9.480	1,515
2025-02-20	9.560	9.560	9.300	9.520	9.520	3,756
2025-02-19	9.300	9.580	9.300	9.440	9.440	3,220
2025-02-18	9.360	9.580	9.320	9.440	9.440	1,831
2025-02-17	9.460	9.540	9.240	9.540	9.540	2,837
2025-02-14	9.220	9.460	9.220	9.440	9.440	2,843
2025-02-13	9.300	9.400	9.300	9.360	9.360	1,305
2025-02-12	9.340	9.380	9.300	9.380	9.380	2,072
2025-02-11	9.140	9.340	9.140	9.260	9.260	2,164
2025-02-10	9.100	9.340	9.100	9.160	9.160	3,103
2025-02-07	9.100	9.380	9.100	9.300	9.300	5,126
2025-02-06	9.000	9.200	9.000	9.180	9.180	4,325
2025-02-05	9.080	9.100	8.860	9.100	9.100	8,971
2025-02-04	9.100	9.100	8.880	9.000	9.000	11,653
2025-02-03	9.020	9.100	8.920	9.000	9.000	6,330
2025-01-31	9.460	9.580	9.000	9.020	9.020	27,340
2025-01-30	9.280	9.460	9.180	9.440	9.440	1,648
2025-01-29	9.400	9.540	9.220	9.480	9.480	2,159
2025-01-28	9.220	9.440	9.120	9.220	9.220	2,581
2025-01-27	9.480	9.480	9.200	9.300	9.300	1,756
2025-01-24	9.400	9.480	9.400	9.400	9.400	1,674
2025-01-23	9.500	9.500	9.200	9.480	9.480	1,900
2025-01-22	9.140	9.500	9.140	9.460	9.460	2,673
2025-01-21	9.400	9.500	9.400	9.500	9.500	710
2025-01-20	9.200	9.500	9.020	9.460	9.460	5,974
2025-01-17	9.260	9.580	9.180	9.580	9.580	7,204
2025-01-16	9.030	9.270	9.030	9.140	9.140	1,797
2025-01-15	9.560	9.560	8.880	9.180	9.180	26,899
2025-01-14	9.400	9.700	9.240	9.600	9.600	7,174
2025-01-13	9.600	9.600	9.200	9.600	9.600	6,746
2025-01-10	9.650	9.740	9.160	9.280	9.280	2,572
2025-01-09	9.790	9.790	9.550	9.700	9.700	9,564
2025-01-08	9.790	9.790	9.530	9.790	9.790	10,024
2025-01-07	9.800	9.800	9.600	9.800	9.800	3,153
2025-01-06	9.800	9.800	9.700	9.800	9.800	1,542
2025-01-03	9.600	9.800	9.600	9.800	9.800	4,570
2025-01-02	9.690	9.800	9.650	9.660	9.660	3,480
2024-12-31	9.290	9.700	9.220	9.690	9.690	15,294
2024-12-30	9.590	9.590	9.410	9.580	9.580	1,386
2024-12-27	9.700	9.700	9.310	9.590	9.590	1,968
2024-12-24	9.600	9.700	9.310	9.500	9.500	3,291
2024-12-23	9.700	9.700	9.250	9.600	9.600	2,696
2024-12-20	9.700	9.700	9.500	9.600	9.600	2,439
2024-12-19	9.600	9.820	9.250	9.500	9.500	9,610
2024-12-18	9.820	9.820	9.600	9.600	9.600	12,126
2024-12-17	9.800	9.820	9.000	9.690	9.690	1,965
2024-12-16	9.820	9.820	9.150	9.210	9.210	7,341
2024-12-13	10.000	10.000	9.700	9.820	9.820	5,987
2024-12-12	9.750	10.000	9.450	10.000	10.000	5,465
2024-12-11	9.750	9.750	9.700	9.750	9.750	564
2024-12-10	9.900	9.900	9.740	9.750	9.750	2,001
2024-12-09	10.080	10.100	9.500	9.790	9.790	11,595
2024-12-06	10.140	10.140	9.950	9.950	9.950	2,172
2024-12-05	10.060	10.060	10.060	10.060	10.060	0
2024-12-04	10.080	10.100	10.020	10.060	10.060	4,057
2024-12-03	10.000	10.160	9.950	10.120	10.120	8,161
2024-12-02	10.160	10.160	10.000	10.000	10.000	7,687
2024-11-29	10.200	10.200	10.120	10.120	10.120	4,761

← NewerPage 8 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.