Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.700	17.850	16.800	16.800	14.744	1,868
2022-05-06	17.050	17.950	17.050	17.750	15.577	2,296
2022-05-05	16.700	17.050	16.700	17.000	14.919	513
2022-05-04	16.750	16.750	16.700	16.700	14.656	69
2022-05-03	16.700	16.700	16.700	16.700	14.656	1
2022-05-02	16.700	16.700	16.700	16.700	14.656	21
2022-04-29	16.700	16.750	16.700	16.700	14.656	437
2022-04-28	16.750	16.750	16.750	16.750	14.700	1
2022-04-27	16.850	17.000	16.700	16.700	14.656	495
2022-04-26	16.950	16.950	16.850	16.850	14.788	90
2022-04-25	16.950	16.950	16.950	16.950	14.875	30
2022-04-22	16.850	17.000	16.850	16.950	14.875	528
2022-04-21	16.800	17.000	16.800	17.000	14.919	703
2022-04-20	16.800	16.900	16.750	16.750	14.700	196
2022-04-19	16.500	16.900	16.500	16.750	14.700	828
2022-04-14	16.650	16.750	16.500	16.500	14.480	652
2022-04-13	16.300	16.600	16.300	16.600	14.568	5,084
2022-04-12	16.400	16.400	16.250	16.250	14.261	107
2022-04-11	16.400	16.450	16.350	16.350	14.349	200
2022-04-08	16.350	16.500	16.250	16.400	14.393	1,588
2022-04-07	16.500	16.500	16.250	16.350	14.349	1,662
2022-04-06	16.500	16.500	16.200	16.400	14.393	1,591
2022-04-05	16.350	16.500	16.200	16.500	14.480	1,545
2022-04-04	16.350	16.350	16.200	16.350	14.349	607
2022-04-01	16.800	16.800	16.150	16.350	14.349	1,443
2022-03-31	16.850	16.850	16.850	16.850	14.788	1
2022-03-30	16.850	16.900	16.750	16.900	14.831	605
2022-03-29	16.100	17.000	16.100	16.850	14.788	1,942
2022-03-28	15.900	16.150	15.900	16.150	14.173	631
2022-03-25	15.900	16.100	15.750	16.050	14.085	919
2022-03-24	16.050	16.050	15.800	15.850	13.910	323
2022-03-23	16.000	16.000	15.550	15.750	13.822	1,386
2022-03-22	16.050	16.050	15.900	16.050	14.085	259
2022-03-21	15.950	16.050	15.850	16.050	14.085	1,064
2022-03-18	16.000	16.000	15.900	15.950	13.998	341
2022-03-17	16.050	16.050	15.950	16.050	14.085	183
2022-03-16	15.900	16.300	15.900	16.100	14.129	2,086
2022-03-15	15.800	15.950	15.800	15.900	13.954	436
2022-03-14	14.750	16.000	14.750	15.800	13.866	1,836
2022-03-11	14.800	14.800	14.750	14.800	12.989	228
2022-03-10	14.950	15.000	14.650	14.800	12.989	743
2022-03-09	14.500	15.000	14.500	15.000	13.164	881
2022-03-08	14.500	14.500	14.100	14.450	12.681	3,327
2022-03-07	15.100	15.100	13.700	14.450	12.681	6,724
2022-03-04	15.650	15.650	15.300	15.350	13.471	948
2022-03-03	16.200	16.250	15.550	15.650	13.734	1,933
2022-03-02	15.900	16.350	15.900	16.250	14.261	1,776
2022-03-01	16.100	16.100	15.850	15.950	13.998	330
2022-02-28	16.200	16.200	15.900	16.000	14.042	633
2022-02-25	15.750	16.350	15.250	16.350	14.349	5,374
2022-02-24	16.800	16.800	15.800	15.800	13.866	4,801
2022-02-23	16.850	16.850	16.650	16.850	14.788	759
2022-02-22	16.500	17.000	16.450	16.850	14.788	2,160
2022-02-21	16.700	16.750	16.500	16.550	14.524	3,355
2022-02-18	16.650	16.850	16.650	16.850	14.788	1,514
2022-02-17	16.500	16.700	16.500	16.650	14.612	2,658
2022-02-16	16.850	16.850	16.500	16.600	14.568	1,360
2022-02-15	16.800	16.800	15.450	16.500	14.480	14,727
2022-02-14	17.400	17.400	17.000	17.150	15.051	1,906
2022-02-11	18.000	18.000	17.600	17.800	15.621	3,181

← NewerPage 20 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.