Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.700	11.700	11.600	11.600	10.590	950
2024-06-13	11.700	11.800	11.650	11.650	10.636	389
2024-06-12	12.000	12.000	11.650	11.650	10.636	4,473
2024-06-11	11.900	11.900	11.850	11.900	10.864	571
2024-06-10	11.950	11.950	11.800	11.950	10.909	279
2024-06-07	11.900	12.000	11.900	11.950	10.909	508
2024-06-06	12.000	12.000	11.800	11.800	10.772	1,066
2024-06-05	11.950	12.100	11.800	12.000	10.955	1,172
2024-06-04	12.150	12.350	12.050	12.050	11.001	1,177
2024-06-03	12.500	12.600	11.950	12.150	11.092	4,940
2024-05-31	12.500	12.500	12.500	12.500	11.412	85
2024-05-30	12.450	12.500	12.400	12.500	11.412	274
2024-05-29	12.450	12.450	12.400	12.450	11.366	745
2024-05-28	12.450	12.450	12.450	12.450	11.366	220
2024-05-27	12.300	12.450	12.200	12.450	11.366	1,082
2024-05-24	11.850	11.900	11.700	11.900	10.864	764
2024-05-23	11.950	11.950	11.750	11.950	10.909	513
2024-05-22	12.150	12.150	11.650	11.950	10.909	1,032
2024-05-21	12.650	12.650	12.000	12.150	11.092	1,767
2024-05-20	12.900	13.000	12.500	12.650	11.548	1,578
2024-05-17	12.750	12.900	12.650	12.900	11.777	450
2024-05-16	12.050	12.850	12.050	12.750	11.640	2,790
2024-05-15	10.750	14.400	10.700	12.050	11.001	9,159
2024-05-14	10.750	10.800	10.650	10.750	9.814	191
2024-05-13	10.600	10.800	10.600	10.800	9.860	647
2024-05-10	10.500	10.700	10.500	10.600	9.677	187
2024-05-09	10.550	10.550	10.400	10.500	9.586	432
2024-05-08	10.700	10.700	10.500	10.550	9.631	555
2024-05-07	10.750	10.800	10.450	10.750	9.814	1,828
2024-05-06	10.800	10.800	10.600	10.750	9.814	870
2024-05-03	10.700	10.750	10.600	10.600	9.677	265
2024-05-02	10.650	10.800	10.650	10.750	9.814	202
2024-04-30	10.950	10.950	10.650	10.650	9.723	440
2024-04-29	11.000	11.000	10.750	11.000	10.042	1,003
2024-04-26	11.000	11.000	11.000	11.000	10.042	679
2024-04-25	10.950	11.000	10.950	11.000	10.042	292
2024-04-24	10.950	10.950	10.950	10.950	9.996	1
2024-04-23	11.000	11.000	11.000	11.000	10.042	842
2024-04-22	11.000	11.050	11.000	11.000	10.042	281
2024-04-19	11.000	11.050	11.000	11.050	10.088	168
2024-04-18	11.000	11.000	11.000	11.000	10.042	160
2024-04-17	11.150	11.150	11.050	11.050	10.088	369
2024-04-16	11.150	11.200	11.100	11.150	10.179	238
2024-04-15	11.200	11.200	11.150	11.150	10.179	71
2024-04-12	11.150	11.200	11.100	11.150	10.179	298
2024-04-11	11.100	11.150	10.800	11.150	10.179	1,714
2024-04-10	11.050	11.100	11.000	11.100	10.133	125
2024-04-09	11.150	11.200	10.650	11.000	10.042	1,327
2024-04-08	11.200	11.250	11.100	11.100	10.133	915
2024-04-05	11.100	11.150	11.000	11.150	10.179	367
2024-04-04	11.000	11.100	10.900	11.050	10.088	1,554
2024-04-03	10.400	11.050	10.350	10.950	9.996	1,901
2024-04-02	10.400	10.800	10.300	10.350	9.449	2,252
2024-03-28	10.250	10.300	10.100	10.250	9.357	1,151
2024-03-27	10.800	10.800	9.820	10.250	9.357	2,809
2024-03-26	11.300	11.300	10.850	10.850	9.905	1,307
2024-03-25	11.450	11.450	11.000	11.300	10.316	3,222
2024-03-22	11.900	11.900	11.500	11.500	10.499	2,273
2024-03-21	12.200	12.200	11.900	12.000	10.955	793
2024-03-20	12.450	12.450	12.200	12.200	11.138	1,048

← NewerPage 11 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.