Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.900	15.900	15.900	15.900	14.515	1
2023-09-27	15.850	15.850	15.850	15.850	14.470	140
2023-09-26	15.950	15.950	15.850	15.850	14.470	3,049
2023-09-25	16.100	16.100	15.950	15.950	14.561	183
2023-09-22	16.100	16.100	16.100	16.100	14.698	226
2023-09-21	15.800	15.900	15.800	15.900	14.515	15
2023-09-20	15.850	15.850	15.700	15.700	14.333	78
2023-09-19	16.000	16.000	15.850	15.850	14.470	483
2023-09-18	15.950	16.050	15.850	16.050	14.652	675
2023-09-15	16.350	16.400	16.250	16.300	14.881	324
2023-09-14	16.750	16.750	16.350	16.350	14.926	709
2023-09-13	16.750	16.750	16.650	16.750	15.291	133
2023-09-12	16.550	16.600	16.550	16.600	15.154	72
2023-09-11	16.700	16.700	16.500	16.550	15.109	274
2023-09-08	16.850	16.850	16.750	16.750	15.291	11
2023-09-07	16.900	16.900	16.900	16.900	15.428	45
2023-09-06	16.900	16.900	16.900	16.900	15.428	8
2023-09-05	16.900	16.950	16.900	16.950	15.474	18
2023-09-04	16.900	16.900	16.900	16.900	15.428	7
2023-09-01	16.800	16.900	16.750	16.900	15.428	18
2023-08-31	16.900	16.900	16.800	16.800	15.337	159
2023-08-30	16.900	16.900	16.900	16.900	15.428	5
2023-08-29	16.900	16.900	16.850	16.850	15.383	23
2023-08-28	16.600	16.950	16.600	16.950	15.474	680
2023-08-25	16.450	16.600	16.300	16.600	15.154	183
2023-08-24	16.900	16.900	16.450	16.450	15.018	1,012
2023-08-23	16.550	16.600	16.500	16.500	15.063	83
2023-08-22	16.600	16.600	16.500	16.500	15.063	81
2023-08-21	16.550	16.550	16.550	16.550	15.109	38
2023-08-18	16.650	16.650	16.650	16.650	15.200	1
2023-08-17	16.700	16.700	16.700	16.700	15.246	61
2023-08-16	16.550	16.600	16.550	16.600	15.154	55
2023-08-15	16.550	16.550	16.550	16.550	15.109	1
2023-08-14	16.600	16.600	16.550	16.550	15.109	67
2023-08-11	16.600	16.600	16.550	16.550	15.109	15
2023-08-10	16.600	16.600	16.600	16.600	15.154	1
2023-08-09	16.600	16.600	16.600	16.600	15.154	1
2023-08-08	16.550	16.600	16.550	16.600	15.154	11
2023-08-07	16.650	16.650	16.450	16.450	15.018	152
2023-08-04	16.700	16.700	16.600	16.600	15.154	111
2023-08-03	16.750	16.750	16.350	16.700	15.246	440
2023-08-02	16.650	16.750	16.650	16.650	15.200	192
2023-08-01	16.950	17.000	16.650	16.750	15.291	360
2023-07-31	16.950	16.950	16.950	16.950	15.474	54
2023-07-28	17.100	17.100	16.700	16.800	15.337	3,744
2023-07-27	17.000	17.100	17.000	17.100	15.611	440
2023-07-26	17.350	17.400	17.350	17.350	15.538	149
2023-07-25	17.250	17.350	17.250	17.350	15.538	78
2023-07-24	17.400	17.400	17.200	17.200	15.404	182
2023-07-21	17.500	17.500	17.150	17.400	15.583	1,399
2023-07-20	17.450	17.500	17.450	17.500	15.672	81
2023-07-19	17.450	17.600	17.450	17.450	15.627	293
2023-07-18	17.600	17.600	17.500	17.500	15.672	200
2023-07-17	17.500	17.600	17.500	17.600	15.762	3
2023-07-14	17.550	17.550	17.500	17.500	15.672	26
2023-07-13	17.550	17.600	17.500	17.500	15.672	786
2023-07-12	17.700	17.700	17.500	17.600	15.762	635
2023-07-11	17.500	17.500	17.450	17.500	15.672	4,914
2023-07-10	17.500	17.550	17.500	17.550	15.717	86
2023-07-07	17.500	17.500	17.450	17.500	15.672	390

← NewerPage 14 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.