Abeo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.860 | 9.200 | 8.860 | 9.000 | 8.680 | 2,177 |
| 2026-07-24 | 8.860 | 8.900 | 8.540 | 8.860 | 8.545 | 1,159 |
| 2026-07-23 | 9.000 | 9.080 | 8.830 | 8.840 | 8.526 | 988 |
| 2026-07-22 | 9.140 | 9.140 | 9.000 | 9.080 | 8.757 | 328 |
| 2026-07-21 | 9.200 | 9.200 | 8.980 | 9.140 | 8.815 | 1,327 |
| 2026-07-20 | 9.480 | 9.540 | 9.120 | 9.160 | 8.834 | 2,899 |
| 2026-07-17 | 9.580 | 9.580 | 9.440 | 9.540 | 9.201 | 755 |
| 2026-07-16 | 9.600 | 9.620 | 9.600 | 9.620 | 9.278 | 263 |
| 2026-07-15 | 9.520 | 9.620 | 9.520 | 9.620 | 9.278 | 621 |
| 2026-07-14 | 9.460 | 9.500 | 9.280 | 9.500 | 9.162 | 1,890 |
| 2026-07-13 | 9.440 | 9.480 | 9.400 | 9.480 | 9.143 | 1,498 |
| 2026-07-10 | 9.460 | 9.520 | 9.440 | 9.520 | 9.182 | 959 |
| 2026-07-09 | 9.500 | 9.500 | 9.400 | 9.460 | 9.124 | 1,448 |
| 2026-07-08 | 9.600 | 9.640 | 9.500 | 9.500 | 9.162 | 1,461 |
| 2026-07-07 | 9.620 | 9.700 | 9.620 | 9.700 | 9.355 | 1,386 |
| 2026-07-06 | 9.580 | 9.620 | 9.560 | 9.600 | 9.259 | 855 |
| 2026-07-03 | 9.500 | 9.580 | 9.500 | 9.580 | 9.239 | 915 |
| 2026-07-02 | 9.500 | 9.540 | 9.500 | 9.540 | 9.201 | 724 |
| 2026-07-01 | 9.760 | 9.920 | 9.400 | 9.520 | 9.182 | 4,445 |
| 2026-06-30 | 10.000 | 10.000 | 9.840 | 9.840 | 9.490 | 2,160 |
| 2026-06-29 | 10.000 | 10.100 | 9.980 | 10.000 | 9.644 | 1,251 |
| 2026-06-26 | 10.000 | 10.050 | 10.000 | 10.050 | 9.693 | 7,411 |
| 2026-06-25 | 9.980 | 10.050 | 9.980 | 10.000 | 9.644 | 6,490 |
| 2026-06-24 | 10.000 | 10.000 | 9.960 | 9.980 | 9.625 | 2,146 |
| 2026-06-23 | 10.000 | 10.000 | 9.980 | 9.980 | 9.625 | 1,679 |
| 2026-06-22 | 9.980 | 10.000 | 9.980 | 9.980 | 9.625 | 3,696 |
| 2026-06-19 | 10.000 | 10.000 | 9.980 | 10.000 | 9.644 | 2,244 |
| 2026-06-18 | 10.000 | 10.000 | 9.920 | 9.960 | 9.606 | 1,455 |
| 2026-06-17 | 9.780 | 10.005 | 9.720 | 9.920 | 9.567 | 14,572 |
| 2026-06-16 | 9.740 | 9.780 | 9.700 | 9.780 | 9.432 | 724 |
| 2026-06-15 | 9.700 | 9.740 | 9.620 | 9.740 | 9.394 | 1,266 |
| 2026-06-12 | 9.780 | 9.780 | 9.580 | 9.700 | 9.355 | 616 |
| 2026-06-11 | 9.880 | 9.880 | 9.460 | 9.640 | 9.297 | 3,655 |
| 2026-06-10 | 9.960 | 9.980 | 9.740 | 9.840 | 9.490 | 4,925 |
| 2026-06-09 | 9.820 | 9.940 | 9.800 | 9.920 | 9.567 | 109,297 |
| 2026-06-08 | 10.050 | 10.050 | 9.100 | 9.760 | 9.413 | 12,702 |
| 2026-06-05 | 10.350 | 10.350 | 10.100 | 10.100 | 9.741 | 13,517 |
| 2026-06-04 | 10.500 | 10.500 | 9.760 | 10.100 | 9.741 | 11,488 |
| 2026-06-03 | 10.000 | 10.300 | 9.660 | 10.250 | 9.886 | 11,501 |
| 2026-06-02 | 9.600 | 10.100 | 9.600 | 10.100 | 9.741 | 8,259 |
| 2026-06-01 | 9.200 | 9.880 | 9.180 | 9.660 | 9.317 | 8,017 |
| 2026-05-29 | 9.140 | 9.240 | 9.020 | 9.140 | 8.815 | 3,994 |
| 2026-05-28 | 9.140 | 9.140 | 9.060 | 9.120 | 8.796 | 416 |
| 2026-05-27 | 9.000 | 9.140 | 9.000 | 9.140 | 8.815 | 5,041 |
| 2026-05-26 | 9.020 | 9.080 | 8.980 | 9.000 | 8.680 | 1,970 |
| 2026-05-25 | 8.980 | 9.060 | 8.940 | 9.020 | 8.699 | 1,866 |
| 2026-05-22 | 9.000 | 9.020 | 8.800 | 8.960 | 8.641 | 4,607 |
| 2026-05-21 | 8.960 | 9.040 | 8.820 | 9.000 | 8.680 | 6,164 |
| 2026-05-20 | 9.120 | 9.120 | 8.820 | 8.920 | 8.603 | 5,095 |
| 2026-05-19 | 9.100 | 9.120 | 9.000 | 9.100 | 8.776 | 2,538 |
| 2026-05-18 | 9.100 | 9.120 | 9.000 | 9.060 | 8.738 | 6,807 |
| 2026-05-15 | 9.160 | 9.160 | 9.000 | 9.100 | 8.776 | 2,531 |
| 2026-05-14 | 9.100 | 9.180 | 9.000 | 9.100 | 8.776 | 5,263 |
| 2026-05-13 | 8.900 | 9.100 | 8.800 | 9.080 | 8.757 | 7,478 |
| 2026-05-12 | 8.660 | 8.860 | 8.660 | 8.860 | 8.545 | 2,796 |
| 2026-05-11 | 8.740 | 8.740 | 8.600 | 8.680 | 8.371 | 1,683 |
| 2026-05-08 | 8.860 | 8.860 | 8.680 | 8.720 | 8.410 | 1,846 |
| 2026-05-07 | 8.640 | 8.860 | 8.640 | 8.840 | 8.526 | 7,151 |
| 2026-05-06 | 8.540 | 8.760 | 8.540 | 8.640 | 8.333 | 3,209 |
| 2026-05-05 | 8.780 | 8.780 | 8.500 | 8.640 | 8.333 | 4,520 |
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.