Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	16.450	16.450	16.150	16.300	14.598	1,151
2022-10-21	16.700	16.950	15.050	16.400	14.687	2,496
2022-10-20	16.750	17.000	16.700	16.700	14.956	552
2022-10-19	17.050	17.100	16.650	16.650	14.911	4,090
2022-10-18	17.200	17.200	17.000	17.000	15.224	174
2022-10-17	17.050	17.050	17.050	17.050	15.269	52
2022-10-14	16.950	17.000	16.900	16.950	15.180	1,861
2022-10-13	17.200	17.450	17.000	17.000	15.224	4,742
2022-10-12	16.650	17.250	16.650	17.200	15.404	1,466
2022-10-11	17.300	17.300	17.050	17.150	15.359	550
2022-10-10	16.900	17.000	16.850	17.000	15.224	5,030
2022-10-07	17.350	17.350	16.850	17.200	15.404	1,120
2022-10-06	17.550	17.650	17.300	17.450	15.627	1,411
2022-10-05	17.700	17.700	17.650	17.650	15.807	223
2022-10-04	17.700	17.750	17.700	17.700	15.851	437
2022-10-03	17.750	17.750	17.700	17.700	15.851	167
2022-09-30	17.900	17.900	17.800	17.800	15.941	142
2022-09-29	17.900	17.900	17.850	17.850	15.986	115
2022-09-28	18.050	18.450	17.750	17.900	16.030	1,019
2022-09-27	18.950	19.150	18.050	18.050	16.165	1,646
2022-09-26	18.750	18.950	18.750	18.950	16.971	72
2022-09-23	19.400	19.400	18.400	18.950	16.971	2,220
2022-09-22	19.550	19.550	19.100	19.450	17.419	750
2022-09-21	19.750	19.750	18.800	19.500	17.463	1,486
2022-09-20	20.400	20.400	19.700	19.750	17.687	3,099
2022-09-19	19.100	19.550	18.950	19.550	17.508	1,304
2022-09-16	18.800	19.000	18.600	19.000	17.016	1,639
2022-09-15	18.000	18.600	18.000	18.600	16.657	949
2022-09-14	18.250	18.250	18.000	18.000	16.120	196
2022-09-13	18.300	18.300	18.300	18.300	16.389	40
2022-09-12	18.250	18.300	18.100	18.100	16.210	670
2022-09-09	18.200	18.200	18.150	18.150	16.254	74
2022-09-08	17.900	18.200	17.900	18.200	16.299	179
2022-09-07	17.850	17.900	17.750	17.900	16.030	162
2022-09-06	17.900	17.900	17.850	17.850	15.986	115
2022-09-05	17.900	17.900	17.600	17.900	16.030	134
2022-09-02	17.700	17.900	17.700	17.900	16.030	13
2022-09-01	17.600	17.700	17.500	17.700	15.851	235
2022-08-31	17.550	17.550	17.500	17.500	15.672	415
2022-08-30	17.650	17.650	17.500	17.500	15.672	8,318
2022-08-29	18.250	18.250	17.200	17.700	15.851	3,116
2022-08-26	18.250	18.300	18.250	18.300	16.389	347
2022-08-25	18.150	18.450	18.150	18.300	16.389	366
2022-08-24	18.800	18.800	18.100	18.500	16.568	1,312
2022-08-23	18.800	18.850	18.800	18.850	16.881	101
2022-08-22	19.400	19.400	18.800	18.800	16.836	641
2022-08-19	19.400	19.400	19.400	19.400	17.374	67
2022-08-18	19.150	19.500	18.700	19.400	17.374	1,091
2022-08-17	18.800	19.200	18.800	19.200	17.195	340
2022-08-16	18.800	18.850	18.250	18.800	16.836	1,111
2022-08-15	18.800	18.850	18.600	18.700	16.747	232
2022-08-12	18.750	18.850	18.750	18.850	16.881	406
2022-08-11	19.150	19.150	18.700	18.850	16.881	957
2022-08-10	19.400	19.400	18.950	19.200	17.195	635
2022-08-09	19.450	19.500	19.300	19.400	17.374	104
2022-08-08	19.500	19.550	19.400	19.400	17.374	489
2022-08-05	19.600	19.600	19.000	19.550	17.508	205
2022-08-04	19.300	19.650	18.500	19.600	17.553	997
2022-08-03	19.500	19.750	18.450	19.350	17.329	913
2022-08-02	19.100	19.700	19.100	19.700	17.642	358

← NewerPage 18 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.