Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.850	16.950	16.700	16.950	15.180	249
2023-04-11	17.000	17.000	16.550	16.800	15.045	940
2023-04-06	16.700	16.800	16.700	16.800	15.045	72
2023-04-05	17.150	17.200	16.550	16.550	14.821	1,546
2023-04-04	17.400	17.400	17.200	17.200	15.404	358
2023-04-03	17.600	17.950	16.900	17.300	15.493	2,731
2023-03-31	17.100	17.800	17.100	17.600	15.762	1,491
2023-03-30	15.950	17.050	15.950	17.000	15.224	7,247
2023-03-29	15.700	15.800	15.700	15.800	14.150	330
2023-03-28	15.950	15.950	15.750	15.750	14.105	1,081
2023-03-27	15.750	15.850	15.700	15.750	14.105	604
2023-03-24	16.050	16.050	15.750	15.750	14.105	1,533
2023-03-23	16.100	16.100	16.050	16.100	14.418	117
2023-03-22	16.200	16.200	15.950	16.100	14.418	1,261
2023-03-21	16.050	16.100	15.950	16.100	14.418	373
2023-03-20	15.950	16.000	15.800	16.000	14.329	532
2023-03-17	16.200	16.400	15.700	16.000	14.329	3,348
2023-03-16	16.950	17.000	16.200	16.200	14.508	2,625
2023-03-15	16.950	17.100	16.900	16.950	15.180	633
2023-03-14	17.000	17.200	16.900	16.950	15.180	822
2023-03-13	17.600	17.600	17.000	17.000	15.224	1,820
2023-03-10	17.950	17.950	17.750	17.850	15.986	548
2023-03-09	18.000	18.000	17.900	18.000	16.120	928
2023-03-08	18.500	18.550	18.150	18.200	16.299	650
2023-03-07	18.500	18.600	18.500	18.500	16.568	236
2023-03-06	18.600	18.600	18.500	18.500	16.568	274
2023-03-03	19.000	19.000	18.550	18.650	16.702	413
2023-03-02	19.000	19.000	17.850	18.600	16.657	7,608
2023-03-01	19.000	19.000	18.800	19.000	17.016	278
2023-02-28	19.350	19.350	18.700	19.100	17.105	1,394
2023-02-27	19.450	19.450	19.400	19.400	17.374	375
2023-02-24	19.650	19.650	19.500	19.500	17.463	101
2023-02-23	19.500	19.500	19.400	19.400	17.374	234
2023-02-22	19.450	19.450	19.350	19.350	17.329	131
2023-02-21	19.650	19.650	19.400	19.400	17.374	340
2023-02-20	19.800	19.800	19.550	19.650	17.598	373
2023-02-17	19.400	19.700	19.400	19.700	17.642	3,464
2023-02-16	19.300	19.350	19.000	19.350	17.329	4,291
2023-02-15	19.100	19.450	19.050	19.250	17.239	691
2023-02-14	19.150	19.450	19.100	19.200	17.195	792
2023-02-13	18.500	19.500	18.500	19.100	17.105	5,772
2023-02-10	19.100	19.150	19.000	19.100	17.105	41
2023-02-09	19.300	19.300	18.900	19.200	17.195	1,618
2023-02-08	20.200	20.200	19.100	19.300	17.284	3,554
2023-02-07	20.300	20.400	20.100	20.200	18.090	579
2023-02-06	20.400	20.500	20.100	20.300	18.180	747
2023-02-03	20.400	20.500	20.300	20.300	18.180	533
2023-02-02	20.500	20.600	20.400	20.400	18.269	342
2023-02-01	20.600	20.700	20.500	20.500	18.359	412
2023-01-31	20.900	20.900	20.600	20.600	18.448	916
2023-01-30	20.900	20.900	20.800	20.900	18.717	1,214
2023-01-27	20.400	21.000	20.400	20.900	18.717	801
2023-01-26	19.650	20.300	19.650	20.300	18.180	687
2023-01-25	19.950	19.950	19.500	19.600	17.553	1,444
2023-01-24	19.950	19.950	19.900	19.950	17.866	61
2023-01-23	20.300	20.300	19.650	19.950	17.866	4,687
2023-01-20	20.700	20.700	20.200	20.200	18.090	1,163
2023-01-19	20.700	20.700	20.500	20.700	18.538	991
2023-01-18	20.900	20.900	20.600	20.700	18.538	22,421
2023-01-17	21.000	21.100	20.900	20.900	18.717	4,113

← NewerPage 16 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.