Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.400	19.500	19.000	19.450	17.419	971
2022-07-29	19.950	19.950	18.100	19.400	17.374	3,089
2022-07-28	20.200	20.500	20.000	20.000	17.911	1,227
2022-07-27	20.800	20.800	19.900	20.200	18.090	1,271
2022-07-26	20.800	20.800	19.850	20.500	18.359	2,460
2022-07-25	21.000	21.100	20.600	21.000	18.807	3,242
2022-07-22	19.950	21.500	19.550	21.000	18.807	5,658
2022-07-21	20.200	20.200	19.650	19.950	17.508	1,080
2022-07-20	19.800	20.000	19.600	19.900	17.464	1,364
2022-07-19	20.000	20.000	19.700	19.800	17.376	508
2022-07-18	20.100	20.300	19.950	19.950	17.508	629
2022-07-15	19.950	20.000	19.850	20.000	17.552	296
2022-07-14	18.950	19.900	18.950	19.900	17.464	1,335
2022-07-13	18.950	18.950	18.850	18.950	16.631	387
2022-07-12	18.950	18.950	18.850	18.850	16.543	307
2022-07-11	18.850	18.900	18.750	18.750	16.455	559
2022-07-08	18.800	18.950	18.600	18.850	16.543	728
2022-07-07	18.650	18.700	18.600	18.700	16.411	116
2022-07-06	18.850	18.850	18.500	18.700	16.411	1,092
2022-07-05	18.850	18.850	18.700	18.700	16.411	466
2022-07-04	19.300	19.300	18.800	18.800	16.499	1,600
2022-07-01	19.300	19.300	19.300	19.300	16.938	60
2022-06-30	19.450	19.500	19.200	19.200	16.850	416
2022-06-29	19.300	19.400	19.200	19.400	17.025	136
2022-06-28	19.500	19.550	19.200	19.200	16.850	857
2022-06-27	19.550	19.550	19.500	19.550	17.157	265
2022-06-24	19.500	19.500	19.400	19.500	17.113	86
2022-06-23	19.750	19.750	19.350	19.500	17.113	942
2022-06-22	19.900	19.900	19.550	19.550	17.157	834
2022-06-21	20.300	20.400	19.800	19.950	17.508	1,539
2022-06-20	20.500	21.000	20.100	20.100	17.640	1,926
2022-06-17	19.800	20.200	19.700	20.200	17.728	2,285
2022-06-16	19.200	19.800	19.200	19.800	17.376	3,542
2022-06-15	19.150	19.200	19.050	19.150	16.806	1,299
2022-06-14	19.000	19.150	19.000	19.050	16.718	4,986
2022-06-13	19.000	19.150	18.950	19.150	16.806	9,299
2022-06-10	18.850	19.200	18.750	19.000	16.674	4,946
2022-06-09	18.150	19.700	18.150	18.650	16.367	8,765
2022-06-08	17.700	17.850	17.500	17.850	15.665	618
2022-06-07	17.850	17.850	17.750	17.750	15.577	58
2022-06-06	18.000	18.000	17.750	17.850	15.665	951
2022-06-03	17.750	18.100	17.750	18.000	15.797	2,432
2022-06-02	17.350	17.750	17.250	17.750	15.577	1,526
2022-06-01	17.000	17.250	16.950	17.250	15.139	422
2022-05-31	16.900	16.950	16.750	16.950	14.875	3,549
2022-05-30	16.750	16.950	16.750	16.900	14.831	392
2022-05-27	17.200	17.200	16.600	16.700	14.656	4,292
2022-05-26	17.200	17.350	17.150	17.150	15.051	101
2022-05-25	16.850	17.400	16.850	17.150	15.051	595
2022-05-24	16.850	16.850	16.800	16.850	14.788	1,101
2022-05-23	16.850	16.850	16.850	16.850	14.788	701
2022-05-20	16.800	16.850	16.800	16.850	14.788	601
2022-05-19	16.900	16.900	16.750	16.850	14.788	2,858
2022-05-18	16.900	16.900	16.650	16.900	14.831	797
2022-05-17	16.000	16.950	16.000	16.950	14.875	1,562
2022-05-16	15.250	16.000	15.250	16.000	14.042	738
2022-05-13	15.200	15.400	15.050	15.250	13.383	724
2022-05-12	15.450	15.450	15.000	15.200	13.340	1,848
2022-05-11	15.300	15.950	15.250	15.650	13.734	2,530
2022-05-10	16.850	16.850	15.200	15.250	13.383	5,656

← NewerPage 19 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.