Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.550	12.550	12.450	12.450	11.366	785
2024-03-18	13.000	13.000	12.450	12.600	11.503	1,401
2024-03-15	12.900	13.000	12.900	12.950	11.822	411
2024-03-14	13.100	13.100	12.900	12.950	11.822	566
2024-03-13	13.150	13.150	13.100	13.100	11.959	297
2024-03-12	13.150	13.150	13.100	13.100	11.959	3
2024-03-11	13.100	13.100	13.050	13.100	11.959	273
2024-03-08	13.400	13.400	13.200	13.200	12.051	258
2024-03-07	13.500	13.550	13.300	13.400	12.233	413
2024-03-06	13.850	13.850	13.450	13.450	12.279	881
2024-03-05	13.800	13.800	13.600	13.600	12.416	293
2024-03-04	14.000	14.000	13.700	13.800	12.598	912
2024-03-01	13.950	13.950	13.900	13.950	12.735	76
2024-02-29	13.900	13.950	13.900	13.950	12.735	92
2024-02-28	14.000	14.000	13.850	13.900	12.690	331
2024-02-27	14.000	14.000	13.900	13.950	12.735	3,713
2024-02-26	14.000	14.000	13.950	13.950	12.735	6,618
2024-02-23	13.700	14.000	13.700	13.800	12.598	1,320
2024-02-22	13.700	13.700	13.700	13.700	12.507	2,002
2024-02-21	13.450	13.700	13.450	13.700	12.507	2,301
2024-02-20	13.500	13.600	13.350	13.350	12.188	256
2024-02-19	13.550	13.550	13.350	13.350	12.188	96
2024-02-16	13.400	13.450	13.350	13.450	12.279	225
2024-02-15	13.250	13.450	13.250	13.350	12.188	241
2024-02-14	13.150	13.200	13.150	13.200	12.051	147
2024-02-13	13.200	13.200	13.000	13.100	11.959	1,391
2024-02-12	13.150	13.250	13.150	13.150	12.005	379
2024-02-09	13.650	13.650	13.000	13.150	12.005	1,406
2024-02-08	13.800	13.800	13.500	13.600	12.416	1,713
2024-02-07	14.400	14.750	13.750	13.800	12.598	1,310
2024-02-06	14.600	14.750	14.150	14.400	13.146	1,531
2024-02-05	14.600	14.600	14.500	14.600	13.329	444
2024-02-02	14.750	14.750	14.450	14.600	13.329	832
2024-02-01	14.700	14.700	14.700	14.700	13.420	3
2024-01-31	14.550	14.750	14.550	14.650	13.374	478
2024-01-30	14.750	14.800	14.600	14.750	13.466	579
2024-01-29	14.500	14.800	14.500	14.800	13.511	390
2024-01-26	14.900	14.900	13.500	14.600	13.329	3,068
2024-01-25	14.950	14.950	14.900	14.900	13.603	307
2024-01-24	14.850	15.000	14.800	14.950	13.648	494
2024-01-23	14.950	14.950	14.750	14.800	13.511	361
2024-01-22	15.000	15.000	14.800	14.900	13.603	157
2024-01-19	14.900	14.900	14.800	14.800	13.511	266
2024-01-18	14.900	14.900	14.800	14.850	13.557	71
2024-01-17	14.900	14.900	14.650	14.750	13.466	1,627
2024-01-16	14.900	14.900	14.850	14.900	13.603	31
2024-01-15	14.950	15.000	14.800	14.900	13.603	315
2024-01-12	15.000	15.000	14.650	14.900	13.603	645
2024-01-11	15.000	15.000	14.950	14.950	13.648	360
2024-01-10	14.700	15.050	14.700	15.000	13.694	3,606
2024-01-09	14.750	14.750	14.500	14.700	13.420	1,576
2024-01-08	14.850	14.850	14.500	14.650	13.374	428
2024-01-05	14.800	14.800	14.750	14.750	13.466	21
2024-01-04	14.600	14.800	14.550	14.800	13.511	494
2024-01-03	14.650	14.650	14.550	14.550	13.283	121
2024-01-02	14.700	14.700	14.700	14.700	13.420	9
2023-12-29	14.550	14.650	14.550	14.550	13.283	117
2023-12-28	14.650	14.650	14.550	14.550	13.283	366
2023-12-27	14.650	14.650	14.600	14.600	13.329	87
2023-12-22	14.600	14.650	14.600	14.650	13.374	78

← NewerPage 12 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.