Cox ABG Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.250	11.250	10.800	11.000	11.000	7,383
2026-10-15	10.750	11.250	10.600	11.100	11.100	6,693
2026-10-14	10.850	10.850	10.600	10.700	10.700	9,837
2026-10-13	11.250	11.250	10.550	10.650	10.650	7,272
2026-10-12	10.500	11.250	10.400	11.000	11.000	7,607
2026-10-09	10.700	10.750	10.450	10.650	10.650	3,994
2026-10-08	11.050	11.100	10.400	10.400	10.400	19,469
2026-10-07	11.200	11.250	10.600	11.200	11.200	16,310
2026-10-06	11.400	11.400	11.150	11.250	11.250	11,186
2026-10-05	11.450	11.450	11.200	11.200	11.200	2,307
2026-10-02	11.800	12.800	11.450	11.500	11.500	7,695
2026-10-01	12.050	12.200	11.600	11.850	11.850	17,347
2026-09-30	12.850	12.850	12.150	12.200	12.200	3,826
2026-09-29	12.750	12.800	12.200	12.500	12.500	9,721
2026-09-28	12.300	12.700	12.300	12.400	12.400	5,374
2026-09-25	12.800	12.800	12.050	12.500	12.500	3,857
2026-09-24	12.050	12.400	12.050	12.400	12.400	4,220
2026-09-23	12.800	12.800	12.100	12.300	12.300	6,455
2026-09-22	12.950	12.950	12.350	12.800	12.800	3,626
2026-09-21	12.700	12.900	12.350	12.900	12.900	8,653
2026-09-18	12.150	12.900	12.050	12.350	12.350	13,103
2026-09-17	12.050	12.900	12.000	12.900	12.900	5,191
2026-09-16	12.350	12.350	12.000	12.000	12.000	9,792
2026-09-15	12.550	12.650	12.250	12.350	12.350	9,269
2026-09-14	12.450	13.000	12.300	12.450	12.450	26,526
2026-09-11	12.000	12.300	12.000	12.050	12.050	7,514
2026-09-10	12.300	12.300	11.950	12.000	12.000	7,103
2026-09-09	11.800	12.100	11.700	12.000	12.000	10,453
2026-09-08	12.000	12.000	11.600	11.700	11.700	4,707
2026-09-07	12.000	12.000	11.700	11.800	11.800	3,401
2026-09-04	11.650	11.650	11.600	11.600	11.600	135
2026-09-03	11.550	11.800	11.250	11.600	11.600	10,043
2026-09-02	11.500	11.650	11.400	11.550	11.550	1,139
2026-09-01	11.900	11.900	11.500	11.650	11.650	2,291
2026-08-31	11.950	12.100	11.700	11.900	11.900	3,706
2026-08-28	11.850	11.850	11.600	11.800	11.800	2,980
2026-08-27	11.600	11.800	11.600	11.750	11.750	2,076
2026-08-26	11.800	11.950	11.700	11.800	11.800	2,365
2026-08-25	12.050	12.050	11.600	11.800	11.800	1,664
2026-08-24	12.000	12.050	11.800	11.950	11.950	8,202
2026-08-21	11.650	12.050	11.650	11.750	11.750	12,893
2026-08-20	11.150	12.000	11.100	12.000	12.000	33,493
2026-08-19	11.600	11.600	11.200	11.350	11.350	5,287
2026-08-18	11.500	11.850	11.400	11.700	11.700	12,900
2026-08-17	11.250	11.500	11.250	11.400	11.400	3,944
2026-08-14	11.100	11.250	11.100	11.200	11.200	1,073
2026-08-13	11.150	11.450	10.750	11.000	11.000	8,172
2026-08-12	10.950	11.150	10.850	10.900	10.900	5,401
2026-08-11	11.000	11.100	10.900	10.950	10.950	1,873
2026-08-10	11.100	11.100	10.900	11.000	11.000	3,732
2026-08-07	11.050	11.400	11.050	11.050	11.050	6,994
2026-08-06	11.450	11.450	10.950	11.450	11.450	10,648
2026-08-05	11.000	11.700	10.400	11.650	11.650	25,183
2026-08-04	11.600	11.600	10.850	10.850	10.850	5,274
2026-08-03	11.350	11.400	11.100	11.100	11.100	9,295
2026-07-31	11.050	11.350	11.050	11.200	11.200	6,464
2026-07-30	11.500	11.500	11.250	11.250	11.250	9,257
2026-07-29	11.500	11.550	11.350	11.450	11.450	3,659
2026-07-28	11.600	11.850	11.450	11.500	11.500	10,836
2026-07-27	11.200	11.650	11.200	11.600	11.600	14,540

Page 1 of 3 · 129 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.