Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.500	17.500	17.450	17.450	15.627	157
2023-07-05	17.500	17.500	17.500	17.500	15.672	147
2023-07-04	17.500	17.550	17.400	17.400	15.583	3,658
2023-07-03	17.300	17.500	17.300	17.500	15.672	475
2023-06-30	17.450	17.450	17.000	17.000	15.224	1,103
2023-06-29	17.650	17.650	17.350	17.400	15.583	1,026
2023-06-28	17.900	17.950	17.700	17.700	15.851	702
2023-06-27	17.950	18.000	17.800	17.950	16.075	291
2023-06-26	17.900	18.000	17.900	18.000	16.120	714
2023-06-23	17.750	17.850	17.750	17.850	15.986	1,256
2023-06-22	17.650	17.750	17.600	17.750	15.896	207
2023-06-21	17.450	17.600	17.450	17.600	15.762	635
2023-06-20	17.500	17.500	17.400	17.400	15.583	876
2023-06-19	17.900	17.900	17.450	17.450	15.627	1,274
2023-06-16	18.000	18.000	17.800	17.800	15.941	272
2023-06-15	18.000	18.000	18.000	18.000	16.120	1,064
2023-06-14	17.700	18.300	17.700	18.000	16.120	3,588
2023-06-13	17.700	17.800	17.350	17.650	15.807	497
2023-06-12	17.750	17.750	17.550	17.650	15.807	262
2023-06-09	17.700	17.700	17.700	17.700	15.851	558
2023-06-08	17.700	17.750	17.700	17.700	15.851	207
2023-06-07	18.300	18.400	17.600	17.700	15.851	8,069
2023-06-06	18.150	18.200	18.150	18.200	16.299	533
2023-06-05	18.000	18.050	17.750	18.050	16.165	1,859
2023-06-02	17.700	17.850	17.650	17.800	15.941	895
2023-06-01	17.700	17.700	17.700	17.700	15.851	2,486
2023-05-31	17.700	17.700	17.700	17.700	15.851	81
2023-05-30	17.650	17.800	17.650	17.700	15.851	159
2023-05-29	17.300	17.500	17.300	17.500	15.672	192
2023-05-26	17.250	17.250	17.200	17.250	15.448	226
2023-05-25	17.100	17.250	17.100	17.200	15.404	1,134
2023-05-24	17.050	17.050	17.000	17.050	15.269	163
2023-05-23	17.100	17.100	16.950	16.950	15.180	413
2023-05-22	17.600	17.600	17.100	17.100	15.314	1,208
2023-05-19	17.450	17.900	17.400	17.400	15.583	436
2023-05-18	17.500	17.500	17.400	17.400	15.583	259
2023-05-17	17.950	17.950	17.250	17.400	15.583	2,084
2023-05-16	17.900	17.950	17.700	17.700	15.851	324
2023-05-15	17.950	17.950	17.800	17.950	16.075	694
2023-05-12	17.750	17.950	17.750	17.950	16.075	75
2023-05-11	17.600	17.700	17.400	17.700	15.851	402
2023-05-10	17.800	17.800	17.550	17.550	15.717	255
2023-05-09	17.600	17.600	17.600	17.600	15.762	31
2023-05-08	17.400	17.450	17.400	17.450	15.627	146
2023-05-05	17.050	17.400	17.000	17.400	15.583	150
2023-05-04	16.900	17.050	16.900	17.000	15.224	450
2023-05-03	16.650	16.900	16.600	16.900	15.135	5,331
2023-05-02	16.700	16.700	16.650	16.650	14.911	553
2023-04-28	16.700	16.750	16.700	16.750	15.001	334
2023-04-27	16.550	16.700	16.550	16.700	14.956	2,019
2023-04-26	16.550	16.550	16.500	16.500	14.777	58
2023-04-25	16.450	16.500	16.450	16.500	14.777	51
2023-04-24	16.400	16.400	16.400	16.400	14.687	116
2023-04-21	16.500	16.500	16.400	16.400	14.687	102
2023-04-20	16.450	16.550	16.400	16.400	14.687	356
2023-04-19	16.500	16.500	16.400	16.400	14.687	411
2023-04-18	16.400	16.500	16.400	16.500	14.777	279
2023-04-17	16.450	16.450	16.400	16.400	14.687	137
2023-04-14	16.400	16.400	16.400	16.400	14.687	199
2023-04-13	17.000	17.000	16.350	16.400	14.687	1,452

← NewerPage 15 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.