Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.900	8.900	8.760	8.800	8.487	9,144
2026-02-03	8.900	8.900	8.800	8.860	8.545	1,686
2026-02-02	8.840	8.900	8.780	8.900	8.584	3,605
2026-01-30	8.820	8.840	8.780	8.840	8.526	310
2026-01-29	8.800	8.840	8.800	8.820	8.506	2,395
2026-01-28	8.840	8.880	8.700	8.780	8.468	5,692
2026-01-27	8.800	8.880	8.780	8.840	8.526	2,043
2026-01-26	8.780	8.820	8.760	8.820	8.506	1,372
2026-01-23	8.800	8.820	8.780	8.820	8.506	1,757
2026-01-22	8.800	8.840	8.740	8.820	8.506	266
2026-01-21	8.900	8.900	8.760	8.760	8.449	27,766
2026-01-20	8.840	8.900	8.780	8.900	8.584	1,295
2026-01-19	8.860	8.900	8.780	8.820	8.506	1,172
2026-01-16	8.740	8.880	8.680	8.880	8.564	2,427
2026-01-15	8.740	8.740	8.680	8.740	8.429	1,447
2026-01-14	8.880	8.880	8.660	8.780	8.468	3,139
2026-01-13	8.880	8.880	8.720	8.880	8.564	914
2026-01-12	8.880	8.900	8.720	8.880	8.564	2,530
2026-01-09	8.800	8.800	8.720	8.760	8.449	1,908
2026-01-08	8.680	8.800	8.640	8.800	8.487	1,755
2026-01-07	8.760	8.760	8.600	8.760	8.449	2,990
2026-01-06	8.940	8.940	8.680	8.760	8.449	8,213
2026-01-05	9.000	9.240	8.880	8.940	8.622	9,187
2026-01-02	9.360	9.360	8.980	9.120	8.796	6,911
2025-12-31	9.100	9.100	8.820	9.020	8.699	2,514
2025-12-30	9.100	9.100	8.940	9.000	8.680	5,128
2025-12-29	8.960	9.100	8.900	8.960	8.641	2,632
2025-12-24	8.940	8.940	8.800	8.820	8.506	1,278
2025-12-23	8.980	9.000	8.920	8.940	8.622	6,419
2025-12-22	8.980	9.000	8.920	8.980	8.661	5,866
2025-12-19	8.980	9.000	8.800	8.900	8.584	4,982
2025-12-18	9.000	9.080	8.920	8.980	8.661	4,850
2025-12-17	8.960	9.140	8.900	9.000	8.680	2,175
2025-12-16	9.100	9.280	8.900	9.200	8.873	6,932
2025-12-15	8.700	9.060	8.540	9.060	8.738	17,050
2025-12-12	8.520	8.660	8.360	8.500	8.198	2,011
2025-12-11	8.600	8.820	8.600	8.640	8.333	2,299
2025-12-10	9.100	9.320	8.600	8.760	8.449	14,189
2025-12-09	8.700	8.760	8.440	8.760	8.449	752
2025-12-08	8.660	8.660	8.420	8.660	8.352	1,179
2025-12-05	8.400	8.400	8.300	8.400	8.101	1,431
2025-12-04	8.320	8.580	8.300	8.400	8.101	2,941
2025-12-03	8.440	8.600	8.200	8.320	8.024	5,165
2025-12-02	8.300	8.440	8.280	8.440	8.140	2,514
2025-12-01	8.320	8.400	8.240	8.300	8.005	4,546
2025-11-28	8.340	8.440	8.340	8.360	8.063	2,135
2025-11-27	8.420	8.460	8.380	8.420	8.121	1,182
2025-11-26	8.340	8.460	8.340	8.420	8.121	2,658
2025-11-25	8.560	8.720	8.340	8.460	8.159	1,577
2025-11-24	9.000	9.000	8.320	8.540	8.236	8,002
2025-11-21	9.000	9.000	8.740	9.000	8.680	937
2025-11-20	8.600	9.460	8.600	9.000	8.680	7,667
2025-11-19	8.700	8.700	8.460	8.580	8.275	392
2025-11-18	8.800	8.800	8.500	8.740	8.429	1,372
2025-11-17	8.660	8.820	8.520	8.520	8.217	1,294
2025-11-14	8.500	8.500	8.400	8.420	8.121	145
2025-11-13	8.400	8.580	8.380	8.460	8.159	2,444
2025-11-12	8.640	8.640	8.440	8.560	8.256	6,025
2025-11-11	8.600	8.640	8.320	8.640	8.333	8,869
2025-11-10	8.640	9.000	8.560	8.580	8.275	9,141

← NewerPage 4 of 5 · 255 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.