Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	9.820	9.820	9.780	9.780	9.109	73
2024-09-05	9.840	9.840	9.760	9.760	9.090	283
2024-09-04	9.860	9.860	9.800	9.800	9.127	162
2024-09-03	9.860	9.860	9.860	9.860	9.183	28
2024-09-02	9.860	9.860	9.800	9.840	9.165	521
2024-08-30	9.940	9.940	9.940	9.940	9.258	14
2024-08-29	9.980	9.980	9.920	9.920	9.239	41
2024-08-28	9.920	9.980	9.900	9.980	9.295	419
2024-08-27	10.050	10.050	9.880	9.900	9.221	1,091
2024-08-26	10.000	10.050	10.000	10.050	9.360	173
2024-08-23	9.940	10.100	9.920	10.000	9.314	1,286
2024-08-22	10.100	10.100	9.920	9.920	9.239	811
2024-08-21	10.100	10.100	10.050	10.100	9.407	212
2024-08-20	10.050	10.100	10.000	10.100	9.407	8
2024-08-19	10.000	10.000	10.000	10.000	9.314	46
2024-08-16	10.000	10.000	10.000	10.000	9.314	201
2024-08-15	9.900	10.000	9.900	10.000	9.314	119
2024-08-14	9.960	10.000	9.880	9.880	9.202	389
2024-08-13	9.980	10.000	9.880	9.940	9.258	521
2024-08-12	10.000	10.000	10.000	10.000	9.314	52
2024-08-09	9.980	10.000	9.980	10.000	9.314	326
2024-08-08	9.900	10.000	9.880	10.000	9.314	1,014
2024-08-07	10.000	10.000	9.940	9.980	9.295	321
2024-08-06	10.000	10.000	10.000	10.000	9.314	239
2024-08-05	10.200	10.200	10.150	10.150	9.453	150
2024-08-02	10.350	10.350	10.300	10.300	9.593	6
2024-08-01	10.400	10.400	10.300	10.350	9.640	348
2024-07-31	10.150	10.250	10.150	10.250	9.546	31
2024-07-30	10.150	10.200	10.150	10.150	9.453	402
2024-07-29	10.100	10.100	10.000	10.100	9.407	214
2024-07-26	10.400	10.400	10.100	10.100	9.221	160
2024-07-25	10.250	10.300	10.200	10.200	9.312	248
2024-07-24	10.300	10.400	10.000	10.200	9.312	957
2024-07-23	10.050	10.300	10.050	10.300	9.403	376
2024-07-22	10.550	10.550	9.900	9.900	9.038	4,794
2024-07-19	10.450	10.950	10.200	10.550	9.631	2,484
2024-07-18	11.050	11.350	11.050	11.100	10.133	751
2024-07-17	10.900	11.100	10.900	11.000	10.042	225
2024-07-16	10.850	10.900	10.800	10.900	9.951	242
2024-07-15	11.150	11.150	10.750	10.950	9.996	834
2024-07-12	11.150	11.300	11.050	11.150	10.179	601
2024-07-11	11.250	11.250	10.700	11.150	10.179	641
2024-07-10	11.250	11.300	10.900	11.250	10.270	1,227
2024-07-09	11.750	11.800	10.650	11.600	10.590	2,051
2024-07-08	11.400	11.750	11.400	11.750	10.727	264
2024-07-05	11.850	11.850	11.750	11.800	10.772	156
2024-07-04	11.650	11.850	11.600	11.800	10.772	1,751
2024-07-03	11.500	11.550	11.000	11.550	10.544	1,153
2024-07-02	10.650	11.200	10.650	11.150	10.179	1,085
2024-07-01	10.650	10.850	10.500	10.500	9.586	1,124
2024-06-28	11.050	11.100	10.500	10.700	9.768	932
2024-06-27	11.000	11.050	11.000	11.000	10.042	253
2024-06-26	11.000	11.000	11.000	11.000	10.042	368
2024-06-25	11.000	11.000	11.000	11.000	10.042	32
2024-06-24	11.000	11.050	10.950	10.950	9.996	291
2024-06-21	11.200	11.200	11.000	11.000	10.042	557
2024-06-20	11.200	11.200	11.200	11.200	10.225	22
2024-06-19	11.150	11.200	11.150	11.200	10.225	27
2024-06-18	11.150	11.150	11.150	11.150	10.179	1
2024-06-17	11.550	11.550	11.050	11.150	10.179	1,582

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.3200 EUR
2025-07-28	0.3300 EUR
2024-07-29	0.2000 EUR
2023-07-27	0.3300 EUR
2022-07-22	0.4000 EUR
2019-07-29	0.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.