Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	8.360	8.380	8.340	8.380	7.805	1,183
2025-05-23	8.340	8.340	8.320	8.320	7.749	73
2025-05-22	8.360	8.400	8.300	8.300	7.730	919
2025-05-21	8.440	8.440	8.300	8.300	7.730	1,224
2025-05-20	8.420	8.460	8.400	8.440	7.861	3,502
2025-05-19	8.480	8.480	8.380	8.440	7.861	4,965
2025-05-16	8.600	8.620	8.460	8.480	7.898	2,994
2025-05-15	8.680	8.740	8.520	8.600	8.010	1,091
2025-05-14	8.900	8.900	8.600	8.740	8.140	2,616
2025-05-13	8.900	8.900	8.800	8.900	8.289	3,955
2025-05-12	9.000	9.000	8.860	8.900	8.289	1,283
2025-05-09	8.980	9.000	8.860	8.900	8.289	1,050
2025-05-08	8.940	8.980	8.860	8.980	8.364	1,031
2025-05-07	9.120	9.120	8.900	8.900	8.289	1,653
2025-05-06	9.300	9.320	8.380	9.120	8.494	9,056
2025-05-05	9.340	9.340	9.280	9.300	8.662	2,289
2025-05-02	9.340	9.360	9.280	9.300	8.662	5,830
2025-04-30	9.360	9.400	9.340	9.340	8.699	343
2025-04-29	9.400	9.400	9.340	9.340	8.699	296
2025-04-28	9.380	9.380	9.360	9.360	8.718	483
2025-04-25	9.440	9.440	9.360	9.380	8.736	1,333
2025-04-24	9.480	9.580	9.380	9.400	8.755	758
2025-04-23	9.580	9.580	9.460	9.460	8.811	416
2025-04-22	9.420	9.500	9.380	9.500	8.848	18,078
2025-04-17	9.400	9.460	9.380	9.400	8.755	1,942
2025-04-16	9.380	9.480	9.360	9.400	8.755	1,413
2025-04-15	9.320	9.380	9.300	9.360	8.718	243
2025-04-14	9.280	9.300	9.260	9.300	8.662	853
2025-04-11	9.200	9.240	9.200	9.220	8.587	708
2025-04-10	9.200	9.200	9.180	9.180	8.550	1,280
2025-04-09	9.200	9.200	9.180	9.180	8.550	891
2025-04-08	9.200	9.200	9.180	9.200	8.569	684
2025-04-07	9.240	9.240	9.160	9.200	8.569	1,372
2025-04-04	9.380	9.380	9.260	9.280	8.643	723
2025-04-03	9.400	9.400	9.340	9.340	8.699	1,589
2025-04-02	9.460	9.460	9.420	9.420	8.773	473
2025-04-01	9.320	9.460	9.320	9.460	8.811	1,599
2025-03-31	9.200	9.300	9.200	9.260	8.624	969
2025-03-28	9.200	9.200	9.180	9.200	8.569	1,170
2025-03-27	9.180	9.200	9.160	9.180	8.550	1,049
2025-03-26	9.140	9.180	9.140	9.160	8.531	1,985
2025-03-25	9.180	9.220	9.140	9.140	8.513	2,584
2025-03-24	9.180	9.180	9.100	9.180	8.550	2,029
2025-03-21	9.140	9.180	9.120	9.160	8.531	73
2025-03-20	9.140	9.140	9.100	9.100	8.475	261
2025-03-19	9.200	9.200	9.120	9.120	8.494	423
2025-03-18	9.180	9.240	9.160	9.200	8.569	408
2025-03-17	9.260	9.260	9.160	9.160	8.531	11,251
2025-03-14	9.240	9.300	9.240	9.260	8.624	12,668
2025-03-13	9.240	9.260	9.200	9.200	8.569	320
2025-03-12	9.260	9.260	9.240	9.240	8.606	65
2025-03-11	9.200	9.260	9.200	9.260	8.624	791
2025-03-10	9.300	9.300	9.280	9.280	8.643	323
2025-03-07	9.380	9.380	9.260	9.300	8.662	2,024
2025-03-06	9.460	9.460	9.360	9.380	8.736	3,200
2025-03-05	9.500	9.500	9.360	9.420	8.773	2,689
2025-03-04	9.360	9.600	9.340	9.500	8.848	6,657
2025-03-03	9.300	9.380	9.300	9.380	8.736	12,671
2025-02-28	9.340	9.340	9.300	9.300	8.662	1,493
2025-02-27	9.340	9.340	9.300	9.300	8.662	836

← NewerPage 7 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.