Abeo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	9.340	9.360	9.160	9.240	8.606	1,624
2024-11-28	9.560	9.560	9.380	9.500	8.848	2,081
2024-11-27	9.760	9.760	9.700	9.720	9.053	314
2024-11-26	9.800	9.800	9.740	9.760	9.090	220
2024-11-25	9.920	9.920	9.780	9.780	9.109	374
2024-11-22	9.980	9.980	9.840	9.940	9.258	378
2024-11-21	10.100	10.100	9.980	9.980	9.295	277
2024-11-20	10.050	10.100	10.050	10.100	9.407	131
2024-11-19	10.050	10.050	10.000	10.000	9.314	151
2024-11-18	10.100	10.100	10.000	10.050	9.360	36
2024-11-15	10.050	10.050	10.000	10.050	9.360	638
2024-11-14	10.300	10.300	10.100	10.100	9.407	1,110
2024-11-13	10.500	10.500	10.350	10.350	9.640	332
2024-11-12	10.600	10.600	10.350	10.500	9.779	394
2024-11-11	10.550	10.600	10.550	10.600	9.872	115
2024-11-08	10.550	10.600	10.500	10.500	9.779	13
2024-11-07	10.400	10.600	10.400	10.400	9.686	32
2024-11-06	10.600	10.750	10.400	10.400	9.686	1,852
2024-11-05	10.400	10.500	10.400	10.500	9.779	212
2024-11-04	10.350	10.400	10.350	10.400	9.686	480
2024-11-01	10.450	10.450	10.400	10.450	9.733	129
2024-10-31	10.450	10.450	10.350	10.400	9.686	154
2024-10-30	10.550	10.550	10.450	10.450	9.733	102
2024-10-29	10.550	10.550	10.550	10.550	9.826	2
2024-10-28	10.550	10.550	10.500	10.500	9.779	46
2024-10-25	10.600	10.600	10.500	10.500	9.779	40
2024-10-24	10.550	10.600	10.550	10.600	9.872	148
2024-10-23	10.550	10.550	10.550	10.550	9.826	201
2024-10-22	10.650	10.650	10.600	10.650	9.919	463
2024-10-21	10.600	10.650	10.600	10.600	9.872	17
2024-10-18	10.600	10.650	10.550	10.650	9.919	617
2024-10-17	10.600	10.600	10.550	10.550	9.826	29
2024-10-16	10.550	10.550	10.550	10.550	9.826	204
2024-10-15	10.600	10.600	10.550	10.550	9.826	78
2024-10-14	10.600	10.600	10.550	10.600	9.872	108
2024-10-11	10.600	10.600	10.600	10.600	9.872	171
2024-10-10	10.600	10.600	10.600	10.600	9.872	1
2024-10-09	10.600	10.600	10.550	10.600	9.872	71
2024-10-08	10.650	10.650	10.550	10.550	9.826	370
2024-10-07	10.650	10.700	10.650	10.650	9.919	219
2024-10-04	10.700	10.700	10.600	10.600	9.872	121
2024-10-03	10.650	10.650	10.650	10.650	9.919	57
2024-10-02	10.650	10.650	10.650	10.650	9.919	22
2024-10-01	10.750	10.750	10.650	10.650	9.919	117
2024-09-30	10.800	10.800	10.700	10.700	9.966	524
2024-09-27	10.650	10.650	10.600	10.600	9.872	958
2024-09-26	10.600	10.600	10.550	10.550	9.826	318
2024-09-25	10.750	10.750	10.550	10.600	9.872	303
2024-09-24	10.500	10.650	10.500	10.550	9.826	925
2024-09-23	10.300	10.700	10.300	10.500	9.779	972
2024-09-20	10.100	10.250	10.100	10.250	9.546	1,140
2024-09-19	10.050	10.100	10.050	10.100	9.407	1,515
2024-09-18	10.000	10.050	9.980	10.000	9.314	1,557
2024-09-17	10.050	10.050	10.000	10.000	9.314	126
2024-09-16	10.050	10.050	10.000	10.000	9.314	1,073
2024-09-13	10.050	10.050	10.000	10.000	9.314	411
2024-09-12	10.000	10.050	10.000	10.000	9.314	73
2024-09-11	10.050	10.100	9.980	10.000	9.314	733
2024-09-10	9.860	10.000	9.840	10.000	9.314	2,720
2024-09-09	9.860	9.860	9.860	9.860	9.183	152

← NewerPage 9 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.