Abeo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.860 | 7.860 | 7.680 | 7.680 | 7.680 | 777 |
| 2026-10-16 | 7.840 | 7.860 | 7.800 | 7.860 | 7.860 | 1,733 |
| 2026-10-15 | 7.880 | 7.880 | 7.840 | 7.860 | 7.860 | 150 |
| 2026-10-14 | 7.880 | 7.900 | 7.860 | 7.900 | 7.900 | 285 |
| 2026-10-13 | 7.900 | 7.900 | 7.860 | 7.860 | 7.860 | 505 |
| 2026-10-12 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 1,459 |
| 2026-10-09 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 717 |
| 2026-10-08 | 7.920 | 7.980 | 7.900 | 7.920 | 7.920 | 255 |
| 2026-10-07 | 7.940 | 7.980 | 7.900 | 7.940 | 7.940 | 959 |
| 2026-10-06 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 263 |
| 2026-10-05 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 343 |
| 2026-10-02 | 7.980 | 8.020 | 7.920 | 8.020 | 8.020 | 243 |
| 2026-10-01 | 7.920 | 8.020 | 7.920 | 8.020 | 8.020 | 759 |
| 2026-09-30 | 8.140 | 8.140 | 7.920 | 7.920 | 7.920 | 2,662 |
| 2026-09-29 | 8.080 | 8.100 | 8.060 | 8.080 | 8.080 | 67 |
| 2026-09-28 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 1,447 |
| 2026-09-25 | 8.060 | 8.120 | 8.060 | 8.120 | 8.120 | 280 |
| 2026-09-24 | 8.280 | 8.340 | 8.080 | 8.120 | 8.120 | 3,541 |
| 2026-09-23 | 8.320 | 8.320 | 8.280 | 8.320 | 8.320 | 262 |
| 2026-09-22 | 8.340 | 8.380 | 8.300 | 8.320 | 8.320 | 475 |
| 2026-09-21 | 8.380 | 8.380 | 8.300 | 8.380 | 8.380 | 681 |
| 2026-09-18 | 8.340 | 8.400 | 8.340 | 8.340 | 8.340 | 653 |
| 2026-09-17 | 8.240 | 8.400 | 8.240 | 8.300 | 8.300 | 747 |
| 2026-09-16 | 8.480 | 8.480 | 8.180 | 8.300 | 8.300 | 2,552 |
| 2026-09-15 | 8.580 | 8.580 | 8.380 | 8.480 | 8.480 | 1,588 |
| 2026-09-14 | 8.500 | 8.640 | 8.460 | 8.580 | 8.580 | 1,708 |
| 2026-09-11 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 1,435 |
| 2026-09-10 | 8.480 | 8.480 | 8.400 | 8.460 | 8.460 | 230 |
| 2026-09-09 | 8.480 | 8.480 | 8.420 | 8.480 | 8.480 | 85 |
| 2026-09-08 | 8.420 | 8.440 | 8.420 | 8.440 | 8.440 | 32 |
| 2026-09-07 | 8.400 | 8.480 | 8.400 | 8.440 | 8.440 | 355 |
| 2026-09-04 | 8.440 | 8.440 | 8.400 | 8.440 | 8.440 | 542 |
| 2026-09-03 | 8.420 | 8.460 | 8.400 | 8.460 | 8.460 | 468 |
| 2026-09-02 | 8.480 | 8.480 | 8.420 | 8.420 | 8.420 | 1,029 |
| 2026-09-01 | 8.340 | 8.400 | 8.300 | 8.400 | 8.400 | 3,692 |
| 2026-08-31 | 8.500 | 8.500 | 8.200 | 8.340 | 8.340 | 4,739 |
| 2026-08-28 | 8.740 | 8.800 | 8.580 | 8.600 | 8.600 | 1,291 |
| 2026-08-27 | 8.780 | 8.780 | 8.620 | 8.740 | 8.740 | 1,943 |
| 2026-08-26 | 8.840 | 8.840 | 8.780 | 8.800 | 8.800 | 201 |
| 2026-08-25 | 8.740 | 8.880 | 8.740 | 8.800 | 8.800 | 3,345 |
| 2026-08-24 | 8.740 | 8.800 | 8.700 | 8.740 | 8.740 | 773 |
| 2026-08-21 | 8.720 | 8.780 | 8.680 | 8.780 | 8.780 | 484 |
| 2026-08-20 | 8.760 | 8.760 | 8.700 | 8.740 | 8.740 | 257 |
| 2026-08-19 | 8.840 | 8.840 | 8.700 | 8.760 | 8.760 | 1,554 |
| 2026-08-18 | 8.860 | 8.880 | 8.680 | 8.840 | 8.840 | 1,556 |
| 2026-08-17 | 8.900 | 8.900 | 8.860 | 8.900 | 8.900 | 469 |
| 2026-08-14 | 8.900 | 8.900 | 8.880 | 8.900 | 8.900 | 772 |
| 2026-08-13 | 8.880 | 8.900 | 8.880 | 8.900 | 8.900 | 122 |
| 2026-08-12 | 8.920 | 8.920 | 8.880 | 8.900 | 8.900 | 344 |
| 2026-08-11 | 8.960 | 8.980 | 8.920 | 8.920 | 8.920 | 322 |
| 2026-08-10 | 9.000 | 9.000 | 8.760 | 8.920 | 8.920 | 1,618 |
| 2026-08-07 | 8.980 | 9.000 | 8.960 | 9.000 | 9.000 | 311 |
| 2026-08-06 | 9.000 | 9.000 | 8.800 | 8.980 | 8.980 | 1,920 |
| 2026-08-05 | 9.080 | 9.100 | 9.000 | 9.000 | 9.000 | 1,678 |
| 2026-08-04 | 8.960 | 9.000 | 8.920 | 9.000 | 9.000 | 879 |
| 2026-08-03 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 1,429 |
| 2026-07-31 | 9.100 | 9.120 | 9.000 | 9.080 | 9.080 | 1,034 |
| 2026-07-30 | 8.960 | 9.160 | 8.960 | 9.100 | 9.100 | 1,249 |
| 2026-07-29 | 8.980 | 8.980 | 8.920 | 8.960 | 8.960 | 396 |
| 2026-07-28 | 8.780 | 8.980 | 8.780 | 8.980 | 8.980 | 889 |
Page 1 of 22 · 1,284 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.