AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 6 |
| 2024-08-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-29 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 25 |
| 2024-08-27 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-08-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-08-23 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-08-22 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-08-21 | 2.780 | 2.780 | 2.760 | 2.760 | 2.621 | 16 |
| 2024-08-20 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 1 |
| 2024-08-13 | 2.700 | 2.780 | 2.700 | 2.780 | 2.640 | 101 |
| 2024-08-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 1 |
| 2024-08-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 300 |
| 2024-08-01 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 127 |
| 2024-07-31 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 170 |
| 2024-07-30 | 2.860 | 2.860 | 2.800 | 2.800 | 2.659 | 196 |
| 2024-07-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.564 | 551 |
| 2024-07-26 | 2.800 | 2.800 | 2.740 | 2.740 | 2.602 | 276 |
| 2024-07-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 177 |
| 2024-07-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 101 |
| 2024-07-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 180 |
| 2024-07-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 51 |
| 2024-07-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-07-11 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-07-10 | 2.760 | 2.760 | 2.760 | 2.760 | 2.621 | 1 |
| 2024-07-09 | 2.800 | 2.800 | 2.760 | 2.760 | 2.621 | 111 |
| 2024-07-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 51 |
| 2024-07-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 152 |
| 2024-07-04 | 2.900 | 2.900 | 2.800 | 2.800 | 2.659 | 148 |
| 2024-07-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.754 | 1 |
| 2024-07-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.754 | 8 |
| 2024-07-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-06-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-06-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-06-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-06-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 101 |
| 2024-06-24 | 3.000 | 3.000 | 2.800 | 2.800 | 2.659 | 381 |
| 2024-06-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 33 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2024-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 251 |
| 2024-06-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2024-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2024-06-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2024-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2024-06-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 751 |
| 2024-06-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 2 |
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.