Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.150	18.150	16.950	18.150	15.928	8,516
2022-02-09	16.800	17.150	16.800	17.100	15.007	1,374
2022-02-08	16.850	16.950	16.800	16.950	14.875	598
2022-02-07	16.900	17.050	16.750	16.800	14.744	5,189
2022-02-04	16.950	16.950	16.850	16.850	14.788	700
2022-02-03	16.900	17.000	16.850	17.000	14.919	143
2022-02-02	17.000	17.150	16.850	16.850	14.788	1,581
2022-02-01	17.150	17.300	16.950	17.100	15.007	1,929
2022-01-31	17.050	17.300	17.000	17.050	14.963	1,178
2022-01-28	16.750	17.000	16.750	17.000	14.919	1,892
2022-01-27	16.600	16.800	16.550	16.750	14.700	1,137
2022-01-26	16.400	16.750	16.350	16.600	14.568	1,051
2022-01-25	16.750	16.750	16.350	16.350	14.349	2,235
2022-01-24	17.800	17.800	16.750	16.750	14.700	12,647
2022-01-21	17.950	18.000	17.800	17.850	15.665	1,302
2022-01-20	17.900	17.950	17.800	17.900	15.709	846
2022-01-19	18.000	18.000	17.800	17.900	15.709	2,186
2022-01-18	17.800	18.000	17.750	18.000	15.797	876
2022-01-17	17.750	18.000	17.700	17.900	15.709	4,355
2022-01-14	17.950	18.000	17.450	17.700	15.534	6,034
2022-01-13	17.700	18.050	17.550	17.900	15.709	5,180
2022-01-12	17.150	17.550	17.150	17.550	15.402	4,468
2022-01-11	16.900	17.200	16.900	17.000	14.919	2,557
2022-01-10	16.950	17.000	16.850	16.850	14.788	1,304
2022-01-07	16.800	16.950	16.700	16.950	14.875	2,018
2022-01-06	16.350	16.750	16.100	16.750	14.700	2,361
2022-01-05	16.850	16.850	16.100	16.450	14.437	4,265
2022-01-04	17.200	17.700	16.700	16.900	14.831	5,112
2022-01-03	17.600	17.600	16.750	17.150	15.051	5,343
2021-12-31	17.700	17.800	17.600	17.600	15.446	5,088
2021-12-30	17.350	17.800	17.350	17.550	15.402	6,941
2021-12-29	17.050	17.350	16.950	17.350	15.226	3,797
2021-12-28	16.500	17.250	16.500	17.000	14.919	6,250
2021-12-27	16.250	16.550	15.850	16.500	14.480	6,661
2021-12-24	16.100	16.100	16.000	16.000	14.042	269
2021-12-23	15.350	16.200	15.200	16.100	14.129	5,848
2021-12-22	15.300	15.350	15.200	15.350	13.471	1,713
2021-12-21	15.150	15.350	15.150	15.300	13.427	1,679
2021-12-20	15.250	15.250	15.150	15.150	13.296	5,717
2021-12-17	15.000	15.300	15.000	15.150	13.296	3,991
2021-12-16	15.150	15.200	15.000	15.150	13.296	2,180
2021-12-15	15.000	15.150	15.000	15.100	13.252	2,445
2021-12-14	15.150	15.200	15.000	15.000	13.164	4,973
2021-12-13	14.900	15.150	14.850	15.150	13.296	3,684
2021-12-10	14.700	15.000	14.400	14.850	13.032	3,622
2021-12-09	13.400	14.600	13.400	14.500	12.725	21,082
2021-12-08	13.000	13.000	12.800	12.850	11.277	2,403
2021-12-07	13.300	13.450	12.850	12.850	11.277	3,016
2021-12-06	13.100	13.350	13.000	13.250	11.628	2,134
2021-12-03	12.950	13.050	12.850	13.050	11.453	797
2021-12-02	12.650	12.900	12.650	12.900	11.321	955
2021-12-01	12.550	13.000	12.550	12.800	11.233	3,936
2021-11-30	12.700	12.750	12.200	12.550	11.014	2,974
2021-11-29	12.600	13.000	12.600	12.700	11.146	4,873
2021-11-26	13.250	13.350	12.400	12.600	11.058	9,194
2021-11-25	13.900	13.900	13.550	13.600	11.935	1,134
2021-11-24	13.900	14.000	13.900	13.900	12.199	875
2021-11-23	14.000	14.150	13.900	13.900	12.199	1,306
2021-11-22	14.400	14.450	13.900	13.900	12.199	14,989
2021-11-19	13.550	13.700	13.250	13.500	11.848	4,969

← NewerPage 21 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.