Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	21.000	21.100	20.900	20.900	18.717	4,113
2023-01-16	21.000	21.100	20.500	21.000	18.807	2,639
2023-01-13	19.450	21.000	19.450	20.400	18.269	2,091
2023-01-12	19.300	19.800	19.300	19.450	17.419	1,357
2023-01-11	18.650	19.250	18.650	19.250	17.239	4,697
2023-01-10	18.900	18.900	18.600	18.650	16.702	545
2023-01-09	18.950	18.950	18.750	18.900	16.926	765
2023-01-06	18.650	18.900	18.650	18.900	16.926	134
2023-01-05	18.650	18.950	18.500	18.600	16.657	999
2023-01-04	18.650	18.650	18.500	18.600	16.657	994
2023-01-03	18.650	18.700	18.550	18.600	16.657	275
2023-01-02	18.700	18.700	18.700	18.700	16.747	9
2022-12-30	18.600	18.600	18.550	18.550	16.613	194
2022-12-29	18.600	18.600	18.550	18.550	16.613	106
2022-12-28	18.600	18.600	18.550	18.550	16.613	106
2022-12-27	18.750	18.750	18.550	18.550	16.613	13
2022-12-23	18.800	18.800	18.300	18.550	16.613	1,016
2022-12-22	18.800	18.800	18.750	18.750	16.792	99
2022-12-21	18.750	18.750	18.750	18.750	16.792	81
2022-12-20	18.700	18.700	18.700	18.700	16.747	39
2022-12-19	19.300	19.300	18.600	18.700	16.747	837
2022-12-16	19.200	19.200	19.200	19.200	17.195	23
2022-12-15	19.500	19.500	19.200	19.200	17.195	447
2022-12-14	19.500	19.550	19.250	19.500	17.463	782
2022-12-13	19.700	19.750	19.400	19.500	17.463	720
2022-12-12	19.750	19.750	19.700	19.750	17.687	857
2022-12-09	19.800	19.800	19.700	19.750	17.687	1,453
2022-12-08	19.650	19.750	19.600	19.750	17.687	985
2022-12-07	19.700	19.750	19.550	19.600	17.553	1,379
2022-12-06	19.600	19.600	19.400	19.600	17.553	462
2022-12-05	19.350	19.450	19.350	19.450	17.419	822
2022-12-02	19.450	19.450	19.200	19.450	17.419	442
2022-12-01	19.550	19.550	19.300	19.450	17.419	399
2022-11-30	19.100	19.550	19.100	19.550	17.508	435
2022-11-29	18.950	19.250	18.900	19.150	17.150	333
2022-11-28	18.850	18.900	18.800	18.900	16.926	146
2022-11-25	18.750	18.950	18.650	18.750	16.792	774
2022-11-24	18.700	18.800	18.700	18.700	16.747	44
2022-11-23	18.600	18.700	18.600	18.700	16.747	572
2022-11-22	18.600	18.600	18.400	18.400	16.478	13
2022-11-21	18.600	18.600	18.400	18.400	16.478	420
2022-11-18	18.600	18.600	18.600	18.600	16.657	98
2022-11-17	18.550	18.550	18.550	18.550	16.613	6
2022-11-16	18.500	18.650	18.500	18.550	16.613	158
2022-11-15	18.600	18.700	18.500	18.500	16.568	185
2022-11-14	18.500	18.600	18.450	18.550	16.613	4,335
2022-11-11	18.050	18.450	18.000	18.450	16.523	383
2022-11-10	18.000	18.050	18.000	18.000	16.120	95
2022-11-09	18.000	18.150	17.750	18.000	16.120	756
2022-11-08	17.100	18.200	17.100	18.000	16.120	1,529
2022-11-07	17.200	17.200	17.050	17.100	15.314	583
2022-11-04	16.350	17.450	16.350	17.050	15.269	1,233
2022-11-03	16.350	16.400	16.350	16.350	14.642	65
2022-11-02	16.300	16.400	16.300	16.400	14.687	285
2022-11-01	16.300	16.400	16.150	16.250	14.553	1,517
2022-10-31	16.200	16.350	16.200	16.350	14.642	178
2022-10-28	16.500	16.500	16.200	16.200	14.508	716
2022-10-27	16.550	16.550	16.300	16.450	14.732	358
2022-10-26	16.400	16.500	16.350	16.400	14.687	187
2022-10-25	16.350	16.350	16.200	16.350	14.642	1,032

← NewerPage 17 of 22 · 1,282 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.