Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.740	8.800	8.560	8.800	8.487	7,186
2026-04-30	8.460	8.780	8.420	8.740	8.429	9,973
2026-04-29	8.240	8.440	8.200	8.440	8.140	5,116
2026-04-28	8.180	8.380	8.120	8.200	7.908	11,788
2026-04-27	8.100	8.320	8.000	8.180	7.889	19,670
2026-04-24	7.980	8.120	7.980	8.100	7.812	1,157
2026-04-23	7.980	8.080	7.860	7.980	7.696	4,899
2026-04-22	8.140	8.200	7.980	7.980	7.696	4,401
2026-04-21	8.100	8.140	8.000	8.060	7.773	382,363
2026-04-20	7.900	8.080	7.900	7.940	7.658	9,043
2026-04-17	7.740	7.820	7.700	7.700	7.426	4,658
2026-04-16	7.720	7.900	7.700	7.760	7.484	6,278
2026-04-15	7.660	7.840	7.640	7.720	7.446	393,760
2026-04-14	7.600	7.740	7.520	7.700	7.426	5,694
2026-04-13	7.860	7.860	7.520	7.560	7.291	6,303
2026-04-10	7.760	7.900	7.700	7.840	7.561	2,644
2026-04-09	7.880	7.880	7.760	7.760	7.484	1,518
2026-04-08	7.980	8.040	7.900	7.900	7.619	3,478
2026-04-07	8.060	8.060	7.760	7.960	7.677	4,943
2026-04-02	8.100	8.100	8.000	8.060	7.773	853
2026-04-01	8.100	8.100	8.080	8.100	7.812	3,027
2026-03-31	7.900	8.060	7.840	8.060	7.773	419
2026-03-30	7.960	7.960	7.720	7.920	7.638	2,051
2026-03-27	8.100	8.100	7.700	7.960	7.677	3,120
2026-03-26	8.200	8.200	8.060	8.100	7.812	3,958
2026-03-25	8.340	8.340	8.260	8.320	8.024	224
2026-03-24	8.260	8.340	8.240	8.340	8.044	287
2026-03-23	8.280	8.340	8.240	8.260	7.966	4,778
2026-03-20	8.360	8.380	8.300	8.300	8.005	1,245
2026-03-19	8.500	8.500	8.300	8.360	8.063	3,695
2026-03-18	8.460	8.520	8.420	8.520	8.217	520
2026-03-17	8.420	8.500	8.400	8.460	8.159	1,626
2026-03-16	8.460	8.460	8.360	8.440	8.140	543
2026-03-13	8.460	8.460	8.380	8.460	8.159	1,223
2026-03-12	8.700	8.700	8.300	8.460	8.159	6,323
2026-03-11	8.700	8.740	8.620	8.740	8.429	521
2026-03-10	8.420	8.740	8.420	8.680	8.371	4,519
2026-03-09	8.740	8.800	8.560	8.660	8.352	2,025
2026-03-06	8.720	8.720	8.600	8.700	8.391	910
2026-03-05	8.560	8.840	8.560	8.720	8.410	2,014
2026-03-04	8.420	8.520	8.360	8.520	8.217	884
2026-03-03	8.760	8.760	8.340	8.440	8.140	7,310
2026-03-02	8.880	8.880	8.700	8.700	8.391	4,024
2026-02-27	8.820	8.880	8.820	8.880	8.564	1,055
2026-02-26	8.880	8.900	8.800	8.820	8.506	1,674
2026-02-25	8.860	8.880	8.800	8.880	8.564	669
2026-02-24	8.780	8.900	8.780	8.860	8.545	1,714
2026-02-23	8.820	8.900	8.720	8.800	8.487	11,496
2026-02-20	8.820	8.820	8.740	8.820	8.506	1,025
2026-02-19	8.700	8.820	8.700	8.800	8.487	3,437
2026-02-18	8.700	8.760	8.600	8.700	8.391	2,535
2026-02-17	8.760	8.760	8.660	8.700	8.391	594
2026-02-16	8.800	8.860	8.760	8.800	8.487	3,092
2026-02-13	8.860	8.880	8.820	8.840	8.526	1,109
2026-02-12	8.860	8.860	8.800	8.860	8.545	2,649
2026-02-11	8.780	8.900	8.720	8.820	8.506	11,812
2026-02-10	8.660	8.760	8.660	8.760	8.449	1,711
2026-02-09	8.640	8.700	8.620	8.700	8.391	3,920
2026-02-06	8.740	8.760	8.600	8.700	8.391	152,079
2026-02-05	8.800	8.820	8.620	8.720	8.410	5,636

← NewerPage 3 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.