Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	8.640	9.000	8.560	8.580	8.275	9,141
2025-11-07	8.660	8.660	8.520	8.520	8.217	1,011
2025-11-06	8.340	8.660	8.200	8.660	8.352	12,774
2025-11-05	8.420	8.500	8.200	8.360	8.063	8,182
2025-11-04	8.220	8.320	8.220	8.300	8.005	1,674
2025-11-03	8.500	8.500	8.200	8.300	8.005	7,688
2025-10-31	8.500	8.520	8.480	8.500	8.198	189
2025-10-30	8.600	8.600	8.400	8.600	8.294	1,413
2025-10-29	8.600	8.600	8.460	8.580	8.275	711
2025-10-28	8.600	8.640	8.480	8.480	8.179	1,105
2025-10-27	8.740	8.780	8.520	8.600	8.294	2,917
2025-10-24	8.600	8.720	8.600	8.660	8.352	1,054
2025-10-23	8.700	8.720	8.520	8.520	8.217	964
2025-10-22	8.740	8.780	8.620	8.620	8.314	1,774
2025-10-21	8.760	8.900	8.740	8.740	8.429	764
2025-10-20	9.120	9.120	8.500	9.000	8.680	2,134
2025-10-17	9.220	9.220	9.100	9.100	8.776	675
2025-10-16	9.120	9.220	9.120	9.220	8.892	441
2025-10-15	9.500	9.500	9.140	9.300	8.969	638
2025-10-14	9.380	9.500	9.300	9.500	9.162	1,302
2025-10-13	9.360	9.500	9.360	9.420	9.085	561
2025-10-10	9.540	9.540	9.360	9.360	9.027	80
2025-10-09	9.580	9.580	9.400	9.400	9.066	392
2025-10-08	9.360	9.580	9.360	9.380	9.047	904
2025-10-07	9.400	9.480	9.380	9.480	9.143	403
2025-10-06	9.480	9.520	9.340	9.340	9.008	315
2025-10-03	9.480	9.480	9.360	9.360	9.027	241
2025-10-02	9.300	9.300	9.300	9.300	8.969	3
2025-10-01	9.300	9.300	9.300	9.300	8.969	339
2025-09-30	9.060	9.300	9.060	9.300	8.969	376
2025-09-29	9.100	9.300	9.080	9.080	8.757	411
2025-09-26	9.200	9.200	9.200	9.200	8.873	24
2025-09-25	9.160	9.300	9.100	9.200	8.873	556
2025-09-24	9.100	9.160	9.080	9.160	8.834	234
2025-09-23	9.100	9.200	9.060	9.060	8.738	329
2025-09-22	9.100	9.100	9.060	9.060	8.738	391
2025-09-19	9.520	9.520	9.040	9.040	8.719	464
2025-09-18	9.520	9.520	9.260	9.260	8.931	15
2025-09-17	9.200	9.200	9.200	9.200	8.873	10
2025-09-16	9.100	9.480	9.100	9.160	8.834	152
2025-09-15	9.560	9.560	9.500	9.540	9.201	308
2025-09-12	9.300	9.300	9.300	9.300	8.969	50
2025-09-11	9.440	9.440	9.280	9.300	8.969	876
2025-09-10	9.500	9.500	9.320	9.440	9.104	717
2025-09-09	9.500	9.600	9.500	9.520	9.182	312
2025-09-08	9.200	9.600	8.980	9.600	9.259	2,358
2025-09-05	9.040	9.260	8.980	9.240	8.912	533
2025-09-04	9.280	9.280	9.040	9.040	8.719	82
2025-09-03	9.240	9.380	9.020	9.180	8.854	1,034
2025-09-02	9.480	9.480	8.540	8.940	8.622	2,810
2025-09-01	9.040	9.680	8.980	9.020	8.699	620
2025-08-29	9.200	9.380	9.200	9.200	8.873	481
2025-08-28	9.120	9.200	9.000	9.200	8.873	1,127
2025-08-27	9.320	9.320	9.100	9.120	8.796	267
2025-08-26	9.300	9.380	9.200	9.280	8.950	406
2025-08-25	9.300	9.500	9.300	9.300	8.969	2,580
2025-08-22	9.460	9.460	9.340	9.400	9.066	159
2025-08-21	9.340	9.460	9.260	9.460	9.124	645
2025-08-20	9.400	9.400	9.340	9.340	9.008	118
2025-08-19	9.280	9.620	9.280	9.400	9.066	397

← NewerPage 5 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.