Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	9.380	9.380	9.320	9.320	8.680	1,262
2025-02-25	9.380	9.380	9.380	9.380	8.736	500
2025-02-24	9.400	9.400	9.360	9.360	8.718	1,890
2025-02-21	9.420	9.420	9.400	9.400	8.755	891
2025-02-20	9.400	9.420	9.380	9.380	8.736	1,551
2025-02-19	9.400	9.440	9.380	9.380	8.736	1,674
2025-02-18	9.480	9.480	9.380	9.420	8.773	1,241
2025-02-17	9.400	9.520	9.400	9.480	8.829	1,933
2025-02-14	9.480	9.520	9.400	9.400	8.755	1,988
2025-02-13	9.620	9.620	9.480	9.480	8.829	1,453
2025-02-12	9.700	9.700	9.580	9.580	8.922	2,778
2025-02-11	10.000	10.000	9.680	9.680	9.016	628
2025-02-10	10.000	10.000	9.460	10.000	9.314	5,144
2025-02-07	10.600	10.600	10.150	10.300	9.593	1,668
2025-02-06	11.000	11.000	10.400	10.600	9.872	1,664
2025-02-05	11.100	11.100	11.000	11.000	10.245	1,027
2025-02-04	11.050	11.050	10.950	11.050	10.292	534
2025-02-03	10.900	11.250	10.900	11.000	10.245	892
2025-01-31	10.950	10.950	10.850	10.900	10.152	704
2025-01-30	11.000	11.000	10.900	10.950	10.198	401
2025-01-29	11.000	11.000	11.000	11.000	10.245	51
2025-01-28	11.000	11.050	11.000	11.000	10.245	728
2025-01-27	10.950	11.050	10.950	11.050	10.292	682
2025-01-24	11.050	11.100	10.950	10.950	10.198	224
2025-01-23	11.200	11.200	11.050	11.050	10.292	701
2025-01-22	11.100	11.200	11.100	11.200	10.431	141
2025-01-21	11.050	11.200	11.050	11.100	10.338	1,008
2025-01-20	10.900	11.150	10.900	11.150	10.385	2,363
2025-01-17	10.950	10.950	10.700	10.900	10.152	955
2025-01-16	11.100	11.100	10.900	11.000	10.245	475
2025-01-15	11.100	11.150	11.000	11.100	10.338	896
2025-01-14	11.500	11.500	11.000	11.150	10.385	2,582
2025-01-13	11.650	11.650	11.350	11.500	10.711	2,718
2025-01-10	10.800	11.000	10.700	10.950	10.198	756
2025-01-09	10.750	10.800	10.650	10.700	9.966	262
2025-01-08	10.700	10.800	10.650	10.750	10.012	315
2025-01-07	10.650	10.700	10.650	10.650	9.919	58
2025-01-06	10.600	10.650	10.600	10.650	9.919	110
2025-01-03	10.600	10.600	10.600	10.600	9.872	146
2025-01-02	10.550	10.600	10.550	10.600	9.872	966
2024-12-31	10.600	10.600	10.500	10.550	9.826	49
2024-12-30	10.400	10.550	10.400	10.550	9.826	8,916
2024-12-27	10.400	10.450	10.400	10.400	9.686	127
2024-12-24	10.400	10.450	10.400	10.400	9.686	390
2024-12-23	10.550	10.550	10.400	10.400	9.686	780
2024-12-20	10.550	10.550	10.450	10.550	9.826	1,255
2024-12-19	10.500	10.550	10.500	10.550	9.826	56
2024-12-18	10.450	10.550	10.400	10.450	9.733	3,387
2024-12-17	10.600	10.600	10.400	10.400	9.686	10,914
2024-12-16	10.600	10.650	10.500	10.550	9.826	1,077
2024-12-13	10.400	10.950	10.400	10.600	9.872	2,882
2024-12-12	10.400	10.400	10.250	10.400	9.686	11,704
2024-12-11	10.250	10.700	10.150	10.400	9.686	16,378
2024-12-10	10.200	10.250	10.100	10.200	9.500	10,930
2024-12-09	10.150	10.200	10.050	10.200	9.500	11,088
2024-12-06	10.150	10.200	10.150	10.150	9.453	10,034
2024-12-05	10.100	10.200	10.050	10.150	9.453	10,692
2024-12-04	9.320	10.900	9.320	10.250	9.546	20,021
2024-12-03	8.660	9.120	8.660	9.080	8.457	1,240
2024-12-02	9.280	9.280	8.360	8.640	8.047	2,491

← NewerPage 8 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.