Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.600	14.650	14.550	14.550	13.283	649
2023-12-20	14.650	14.650	14.650	14.650	13.374	6
2023-12-19	14.400	14.650	14.350	14.600	13.329	298
2023-12-18	14.400	14.650	14.350	14.400	13.146	2,260
2023-12-15	14.350	14.450	14.300	14.400	13.146	101
2023-12-14	14.350	14.450	14.300	14.350	13.100	225
2023-12-13	14.650	14.650	14.350	14.350	13.100	736
2023-12-12	14.600	14.700	14.500	14.700	13.420	364
2023-12-11	15.750	15.750	14.200	14.600	13.329	10,420
2023-12-08	16.000	16.050	16.000	16.050	14.652	162
2023-12-07	15.800	16.000	15.750	16.000	14.607	1,366
2023-12-06	15.750	15.800	15.750	15.800	14.424	4,183
2023-12-05	15.650	15.750	15.650	15.750	14.379	547
2023-12-04	15.750	15.750	15.650	15.700	14.333	124
2023-12-01	15.800	15.850	15.750	15.750	14.379	512
2023-11-30	15.900	15.900	15.850	15.900	14.515	47
2023-11-29	15.900	15.900	15.900	15.900	14.515	229
2023-11-28	15.950	16.000	15.950	15.950	14.561	103
2023-11-27	16.250	16.250	16.000	16.000	14.607	321
2023-11-24	16.650	16.700	15.950	16.250	14.835	1,048
2023-11-23	16.650	16.650	16.600	16.650	15.200	201
2023-11-22	16.850	16.850	16.650	16.700	15.246	252
2023-11-21	16.850	16.850	16.850	16.850	15.383	37
2023-11-20	16.650	16.850	16.600	16.850	15.383	734
2023-11-17	17.200	17.200	17.100	17.200	15.702	666
2023-11-16	17.400	17.400	17.000	17.200	15.702	1,236
2023-11-15	17.400	17.400	17.300	17.400	15.885	491
2023-11-14	17.400	17.400	17.400	17.400	15.885	91
2023-11-13	17.500	18.300	17.400	17.400	15.885	4,314
2023-11-10	17.700	17.800	17.600	17.600	16.067	642
2023-11-09	17.600	17.750	17.000	17.450	15.930	1,939
2023-11-08	17.150	17.600	17.150	17.600	16.067	10,137
2023-11-07	17.000	17.100	17.000	17.100	15.611	123
2023-11-06	17.200	17.600	15.750	17.000	15.520	2,728
2023-11-03	17.300	17.400	17.150	17.200	15.702	1,420
2023-11-02	17.000	17.300	17.000	17.300	15.794	471
2023-11-01	16.850	16.950	16.800	16.850	15.383	762
2023-10-31	16.650	16.750	16.650	16.750	15.291	205
2023-10-30	16.550	16.550	16.450	16.550	15.109	648
2023-10-27	15.850	16.150	15.850	16.150	14.744	567
2023-10-26	15.750	15.800	15.750	15.800	14.424	421
2023-10-25	15.700	15.700	15.650	15.700	14.333	698
2023-10-24	15.500	15.600	15.500	15.600	14.242	376
2023-10-23	15.400	15.450	15.400	15.450	14.105	351
2023-10-20	15.300	15.350	15.300	15.350	14.013	3,533
2023-10-19	15.200	15.300	15.200	15.300	13.968	950
2023-10-18	15.250	15.250	15.150	15.150	13.831	118
2023-10-17	15.200	15.200	15.200	15.200	13.876	2
2023-10-16	15.200	15.200	15.100	15.100	13.785	101
2023-10-13	15.150	15.200	15.150	15.200	13.876	14
2023-10-12	15.150	15.150	15.150	15.150	13.831	66
2023-10-11	15.400	15.450	15.000	15.150	13.831	431
2023-10-10	15.350	15.400	15.350	15.400	14.059	5
2023-10-09	15.100	15.350	15.100	15.350	14.013	172
2023-10-06	15.000	15.100	14.900	15.100	13.785	142
2023-10-05	15.100	15.100	14.950	14.950	13.648	48
2023-10-04	14.850	15.100	14.850	15.100	13.785	96
2023-10-03	15.550	15.550	14.400	14.550	13.283	2,427
2023-10-02	15.650	15.750	15.650	15.750	14.379	447
2023-09-29	15.900	15.900	15.700	15.700	14.333	625

← NewerPage 13 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.