AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 26.000 | 26.000 | 26.000 | 26.000 | 3.086 | 24 |
| 2022-05-12 | 26.200 | 28.800 | 26.200 | 28.800 | 3.418 | 856 |
| 2022-05-11 | 27.000 | 29.000 | 27.000 | 29.000 | 3.442 | 192 |
| 2022-05-05 | 29.800 | 29.800 | 29.800 | 29.800 | 3.537 | 280 |
| 2022-05-03 | 30.000 | 30.000 | 30.000 | 30.000 | 3.561 | 16 |
| 2022-05-02 | 29.200 | 29.200 | 29.200 | 29.200 | 3.466 | 440 |
| 2022-04-28 | 29.000 | 29.000 | 29.000 | 29.000 | 3.442 | 16 |
| 2022-04-27 | 24.600 | 24.600 | 24.600 | 24.600 | 2.920 | 480 |
| 2022-04-25 | 24.400 | 24.400 | 24.400 | 24.400 | 2.896 | 400 |
| 2022-04-19 | 24.400 | 24.400 | 24.400 | 24.400 | 2.896 | 400 |
| 2022-04-14 | 24.400 | 24.400 | 24.400 | 24.400 | 2.896 | 800 |
| 2022-03-28 | 20.200 | 20.200 | 20.200 | 20.200 | 2.398 | 112 |
| 2022-02-22 | 25.000 | 25.000 | 25.000 | 25.000 | 2.967 | 80 |
| 2022-02-07 | 24.600 | 24.600 | 24.600 | 24.600 | 2.920 | 8 |
| 2022-01-25 | 24.600 | 24.600 | 24.600 | 24.600 | 2.920 | 32 |
| 2022-01-20 | 25.000 | 25.000 | 25.000 | 25.000 | 2.967 | 80 |
| 2022-01-19 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 80 |
| 2022-01-18 | 21.000 | 21.000 | 21.000 | 21.000 | 2.493 | 80 |
| 2022-01-06 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 2,936 |
| 2022-01-05 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 1,240 |
| 2021-12-30 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 3,168 |
| 2021-12-29 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 24 |
| 2021-12-28 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 24 |
| 2021-12-27 | 15.900 | 15.900 | 15.900 | 15.900 | 1.887 | 240 |
| 2021-12-13 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 80 |
| 2021-12-02 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 216 |
| 2021-11-30 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 720 |
| 2021-11-29 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 80 |
| 2021-11-19 | 20.800 | 20.800 | 20.800 | 20.800 | 2.469 | 792 |
| 2021-11-15 | 23.000 | 23.000 | 23.000 | 23.000 | 2.730 | 80 |
| 2021-11-12 | 22.600 | 22.800 | 22.600 | 22.800 | 2.706 | 160 |
| 2021-11-11 | 20.800 | 22.400 | 20.800 | 22.400 | 2.659 | 568 |
| 2021-11-09 | 22.400 | 22.400 | 22.400 | 22.400 | 2.659 | 272 |
| 2021-11-08 | 21.800 | 21.800 | 21.800 | 21.800 | 2.588 | 640 |
| 2021-11-05 | 21.600 | 21.600 | 21.400 | 21.400 | 2.540 | 88 |
| 2021-11-04 | 19.700 | 19.700 | 19.700 | 19.700 | 2.338 | 80 |
| 2021-11-03 | 17.800 | 17.800 | 17.800 | 17.800 | 2.113 | 2,400 |
| 2021-11-02 | 19.700 | 19.700 | 19.700 | 19.700 | 2.338 | 1,072 |
← NewerPage 13 of 13 · 758 trading days
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.