Abeo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.780 | 8.780 | 8.500 | 8.640 | 8.333 | 4,520 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.