AbL Diagnostics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.500	2.500	2.420	2.420	2.420	2,307
2026-10-16	2.560	2.560	2.480	2.520	2.520	2,581
2026-10-15	2.520	2.540	2.480	2.540	2.540	2,403
2026-10-14	2.560	2.560	2.460	2.540	2.540	5,473
2026-10-13	2.380	2.600	2.360	2.580	2.580	32,915
2026-10-12	2.400	2.500	2.340	2.340	2.340	6,619
2026-10-09	2.180	2.380	2.180	2.300	2.300	10,648
2026-10-08	2.220	2.220	2.100	2.200	2.200	4,782
2026-10-07	2.240	2.240	2.160	2.220	2.220	2,022
2026-10-06	2.160	2.180	2.160	2.180	2.180	2,757
2026-10-05	2.120	2.180	2.100	2.160	2.160	3,388
2026-10-02	2.240	2.260	2.120	2.200	2.200	4,110
2026-10-01	2.240	2.240	2.120	2.200	2.200	1,267
2026-09-30	2.100	2.260	2.100	2.240	2.240	8,057
2026-09-29	2.300	2.300	2.240	2.240	2.240	1,002
2026-09-28	2.280	2.320	2.280	2.320	2.320	178
2026-09-25	2.340	2.340	2.220	2.280	2.280	3,028
2026-09-24	2.320	2.360	2.200	2.280	2.280	13,211
2026-09-23	2.420	2.420	2.340	2.420	2.420	1,182
2026-09-22	2.440	2.460	2.320	2.420	2.420	7,963
2026-09-21	2.500	2.500	2.340	2.360	2.360	9,019
2026-09-18	2.560	2.560	2.440	2.440	2.440	5,295
2026-09-17	2.600	2.640	2.520	2.580	2.580	2,231
2026-09-16	2.560	2.680	2.540	2.540	2.540	4,545
2026-09-15	2.460	2.540	2.420	2.540	2.540	6,083
2026-09-14	2.540	2.540	2.420	2.420	2.420	6,018
2026-09-11	2.540	2.600	2.400	2.520	2.520	18,211
2026-09-10	2.660	2.660	2.400	2.400	2.400	5,799
2026-09-09	2.780	2.780	2.580	2.580	2.580	26,733
2026-09-08	2.440	2.440	2.440	2.440	2.440	54
2026-09-07	2.420	2.420	2.420	2.420	2.420	517
2026-09-04	2.340	2.420	2.340	2.420	2.420	4,647
2026-09-03	2.380	2.400	2.380	2.380	2.380	667
2026-09-02	2.460	2.460	2.340	2.340	2.340	2,249
2026-09-01	2.460	2.460	2.400	2.460	2.460	3,291
2026-08-31	2.420	2.440	2.420	2.440	2.440	5,990
2026-08-28	2.380	2.400	2.340	2.340	2.340	1,067
2026-08-27	2.420	2.420	2.300	2.360	2.360	1,320
2026-08-26	2.400	2.440	2.380	2.400	2.400	969
2026-08-25	2.380	2.400	2.380	2.400	2.400	2,700
2026-08-24	2.360	2.360	2.340	2.360	2.360	2,007
2026-08-21	2.200	2.400	2.200	2.340	2.340	7,374
2026-08-20	2.360	2.360	2.200	2.200	2.200	14,373
2026-08-19	2.400	2.400	2.300	2.360	2.360	5,733
2026-08-18	2.520	2.520	2.280	2.400	2.400	9,869
2026-08-17	2.400	2.520	2.340	2.500	2.500	9,375
2026-08-14	2.500	2.500	2.440	2.440	2.440	1,592
2026-08-13	2.460	2.540	2.460	2.520	2.520	2,269
2026-08-12	2.460	2.540	2.400	2.460	2.460	8,218
2026-08-11	2.480	2.620	2.460	2.500	2.500	2,920
2026-08-10	2.580	2.580	2.400	2.420	2.420	4,672
2026-08-07	2.540	2.540	2.480	2.480	2.480	1,787
2026-08-06	2.520	2.580	2.500	2.500	2.500	3,173
2026-08-05	2.540	2.740	2.540	2.580	2.580	7,728
2026-08-04	2.380	2.520	2.380	2.520	2.520	7,705
2026-08-03	2.500	2.500	2.460	2.460	2.460	1,966
2026-07-31	2.460	2.500	2.420	2.420	2.420	3,241
2026-07-30	2.440	2.440	2.420	2.420	2.420	1,614
2026-07-29	2.360	2.460	2.300	2.460	2.460	2,836
2026-07-28	2.460	2.460	2.380	2.400	2.400	2,751

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1100 EUR
2025-06-27	0.0500 EUR
2020-10-01	18.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.