Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.660	9.660	9.400	9.400	9.066	2,181
2025-08-15	9.500	9.660	9.320	9.640	9.297	2,626
2025-08-14	9.580	9.660	9.500	9.500	9.162	566
2025-08-13	9.320	9.600	9.320	9.560	9.220	986
2025-08-12	9.340	9.340	9.200	9.320	8.989	292
2025-08-11	9.360	9.360	9.180	9.340	9.008	204
2025-08-08	9.200	9.360	9.200	9.340	9.008	276
2025-08-07	9.380	9.380	9.060	9.160	8.834	423
2025-08-06	9.400	9.400	9.180	9.180	8.854	602
2025-08-05	9.480	9.480	9.000	9.260	8.931	420
2025-08-04	9.500	9.500	8.960	9.460	9.124	1,215
2025-08-01	9.380	9.380	8.980	9.180	8.854	770
2025-07-31	9.560	9.560	9.120	9.120	8.796	258
2025-07-30	9.480	9.480	9.000	9.180	8.854	613
2025-07-29	9.480	9.480	9.480	9.480	9.143	214
2025-07-28	9.580	9.880	9.300	9.460	9.124	2,846
2025-07-25	9.800	9.800	9.600	9.620	8.960	2,676
2025-07-24	9.660	9.700	9.660	9.660	8.997	491
2025-07-23	9.800	9.800	9.600	9.600	8.941	1,951
2025-07-22	9.780	9.780	9.520	9.780	9.109	211
2025-07-21	9.800	9.800	9.660	9.660	8.997	1,964
2025-07-18	9.780	9.780	9.400	9.760	9.090	3,241
2025-07-17	9.660	9.740	9.600	9.720	9.053	1,876
2025-07-16	9.680	9.680	9.520	9.660	8.997	2,794
2025-07-15	9.500	10.000	9.480	9.680	9.016	1,407
2025-07-14	9.400	9.780	9.400	9.780	9.109	271
2025-07-11	9.600	9.600	9.520	9.560	8.904	809
2025-07-10	9.500	9.600	9.500	9.600	8.941	1,336
2025-07-09	9.420	9.600	9.420	9.600	8.941	5,977
2025-07-08	9.580	9.700	9.580	9.700	9.034	807
2025-07-07	9.480	9.780	9.360	9.580	8.922	348
2025-07-04	9.500	9.500	9.320	9.360	8.718	230
2025-07-03	9.560	9.560	9.460	9.500	8.848	1,137
2025-07-02	9.700	9.700	9.100	9.560	8.904	3,138
2025-07-01	9.600	9.800	9.300	9.740	9.072	580
2025-06-30	9.900	9.980	9.700	9.980	9.295	688
2025-06-27	9.980	9.980	9.520	9.900	9.221	2,078
2025-06-26	10.100	10.100	9.620	9.980	9.295	349
2025-06-25	10.200	10.200	9.760	10.000	9.314	12
2025-06-24	10.200	10.200	9.700	10.050	9.360	314
2025-06-23	9.900	9.920	9.900	9.900	9.221	14,521
2025-06-20	10.100	10.100	9.900	9.900	9.221	215
2025-06-19	9.900	10.100	9.900	10.100	9.407	816
2025-06-18	10.100	10.100	9.900	10.100	9.407	1,169
2025-06-17	10.100	10.100	9.900	10.050	9.360	1,095
2025-06-16	10.300	10.350	9.940	10.100	9.407	1,498
2025-06-13	10.200	10.350	10.000	10.050	9.360	1,040
2025-06-12	10.000	10.250	9.980	10.200	9.500	1,718
2025-06-11	9.960	10.100	9.760	10.000	9.314	3,141
2025-06-10	10.200	10.200	9.800	9.800	9.127	3,650
2025-06-09	9.480	10.250	9.480	9.960	9.276	7,102
2025-06-06	9.200	9.340	9.040	9.260	8.624	1,776
2025-06-05	9.200	9.260	8.620	8.900	8.289	5,048
2025-06-04	9.100	9.460	8.820	9.080	8.457	10,348
2025-06-03	8.400	8.400	8.380	8.400	7.823	591
2025-06-02	8.440	8.440	8.380	8.380	7.805	251
2025-05-30	8.400	8.460	8.380	8.380	7.805	1,542
2025-05-29	8.460	8.460	8.380	8.440	7.861	811
2025-05-28	8.480	8.620	8.440	8.460	7.879	1,718
2025-05-27	8.400	8.500	8.360	8.440	7.861	4,963

← NewerPage 6 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.