AbL Diagnostics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	8.950	8.950	8.950	8.950	8.498	25
2023-07-07	8.950	8.950	8.950	8.950	8.498	50
2023-07-06	8.950	8.950	8.950	8.950	8.498	25
2023-07-05	8.950	8.950	8.950	8.950	8.498	30
2023-07-04	8.950	8.950	8.950	8.950	8.498	50
2023-07-03	8.950	8.950	8.950	8.950	8.498	30
2023-06-30	8.700	8.700	8.700	8.700	8.261	50
2023-06-29	8.700	8.700	8.700	8.700	8.261	30
2023-06-27	8.700	8.700	8.700	8.700	8.261	100
2023-06-26	8.700	8.700	8.700	8.700	8.261	100
2023-06-22	6.800	6.800	6.800	6.800	6.457	50
2023-06-21	5.600	6.800	5.600	6.800	6.457	550
2023-06-20	6.500	6.500	6.500	6.500	6.172	490
2023-06-19	6.500	6.500	6.500	6.500	6.172	150
2023-06-16	6.500	6.500	6.500	6.500	6.172	125
2023-06-15	6.500	6.500	6.500	6.500	6.172	1,500
2023-06-12	4.700	4.700	4.700	4.700	4.463	900
2023-06-09	4.700	4.700	4.700	4.700	4.463	1,115
2023-06-05	4.800	4.800	4.800	4.800	4.558	98
2023-04-26	5.800	5.800	5.800	5.800	5.507	2
2023-04-24	7.100	7.100	7.100	7.100	6.742	2
2023-03-15	8.700	8.700	8.700	8.700	8.261	2
2023-03-14	9.600	9.600	9.600	9.600	9.116	2
2023-03-09	10.660	10.660	10.660	10.660	10.122	1
2023-01-17	11.844	11.844	11.844	11.844	11.246	1
2023-01-09	11.844	11.844	11.844	11.844	11.246	3
2022-08-05	14.452	14.452	14.452	14.452	13.723	1,000
2022-08-01	16.000	16.000	14.620	14.620	13.882	474
2022-07-29	16.080	16.080	16.080	16.080	15.269	707
2022-07-28	14.600	14.600	14.600	14.600	13.863	85
2022-07-27	13.290	13.290	13.290	13.290	12.619	180
2022-07-26	13.250	13.250	13.250	13.250	12.581	400
2022-07-25	12.080	12.080	12.080	12.080	11.471	110
2022-07-22	12.050	12.050	12.050	12.050	11.442	670
2022-07-20	11.098	11.098	11.098	11.098	10.538	115
2022-07-19	11.090	11.090	11.090	11.090	10.530	200
2022-07-14	10.090	10.090	10.090	10.090	9.581	600
2022-07-13	9.750	9.750	9.750	9.750	9.258	120
2022-07-12	10.000	10.000	10.000	10.000	9.495	230
2022-07-11	10.000	10.000	10.000	10.000	9.495	151
2022-07-08	9.000	9.000	9.000	9.000	8.546	258
2022-07-07	8.200	8.340	8.200	8.340	7.919	1,285
2022-07-06	8.200	8.200	8.200	8.200	7.786	285
2022-07-05	7.480	7.580	7.480	7.580	7.198	423
2022-07-04	7.480	7.480	7.480	7.480	7.103	327
2022-07-01	6.800	6.800	6.800	6.800	6.457	401
2022-06-30	6.220	6.220	6.220	6.220	5.906	350
2022-06-29	5.680	5.680	5.680	5.680	5.393	250
2022-06-27	4.700	4.700	4.700	4.700	4.463	500
2022-06-24	4.500	4.500	4.500	4.500	4.273	533
2022-06-15	4.500	4.500	4.500	4.500	4.273	20
2022-06-14	4.500	4.500	4.500	4.500	4.273	20
2022-06-13	4.500	4.500	4.500	4.500	4.273	20
2022-06-10	4.500	4.500	4.500	4.500	4.273	10
2022-06-09	4.500	4.500	4.500	4.500	4.273	121
2022-06-08	4.500	4.500	4.500	4.500	4.273	20
2022-06-02	2.900	2.900	2.900	2.900	2.754	31
2022-06-01	2.930	2.930	2.930	2.930	2.782	8
2022-05-31	2.930	2.930	2.930	2.930	2.782	64
2022-05-16	26.000	26.000	26.000	26.000	3.086	24

← NewerPage 12 of 13 · 757 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.