AbL Diagnostics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.500	2.500	2.400	2.400	2.400	3,104
2026-07-24	2.500	2.520	2.340	2.500	2.500	2,847
2026-07-23	2.520	2.520	2.420	2.500	2.500	6,147
2026-07-22	2.540	2.540	2.300	2.340	2.340	5,809
2026-07-21	2.380	2.460	2.240	2.400	2.400	2,969
2026-07-20	2.320	2.400	2.180	2.360	2.360	64,901
2026-07-17	2.380	2.400	2.280	2.340	2.340	8,870
2026-07-16	2.500	2.500	2.320	2.320	2.320	4,195
2026-07-15	2.500	2.500	2.400	2.500	2.500	4,578
2026-07-14	2.540	2.540	2.400	2.500	2.500	1,587
2026-07-13	2.600	2.600	2.400	2.500	2.500	8,053
2026-07-10	2.500	2.600	2.460	2.520	2.520	2,305
2026-07-09	2.600	2.600	2.420	2.500	2.500	7,416
2026-07-08	2.620	2.620	2.440	2.540	2.540	3,611
2026-07-07	2.680	2.680	2.560	2.580	2.580	1,084
2026-07-06	2.660	2.680	2.600	2.680	2.680	1,145
2026-07-03	2.620	2.660	2.540	2.660	2.660	5,087
2026-07-02	2.780	2.780	2.600	2.640	2.530	67,260
2026-07-01	2.960	2.960	2.680	2.780	2.664	7,954
2026-06-30	2.520	2.780	2.520	2.780	2.664	8,384
2026-06-29	2.520	2.520	2.440	2.500	2.396	4,358
2026-06-26	2.360	2.460	2.320	2.440	2.338	12,051
2026-06-25	2.440	2.520	2.200	2.400	2.300	15,179
2026-06-24	2.560	2.780	2.420	2.420	2.319	8,251
2026-06-23	2.720	2.740	2.580	2.580	2.473	4,435
2026-06-22	2.660	2.660	2.640	2.660	2.549	4,328
2026-06-19	2.540	2.640	2.480	2.640	2.530	12,464
2026-06-18	2.400	2.640	2.360	2.420	2.319	20,504
2026-06-17	2.420	2.480	2.380	2.400	2.300	9,299
2026-06-16	2.640	2.640	2.380	2.400	2.300	20,402
2026-06-15	2.880	2.880	2.520	2.520	2.415	28,332
2026-06-12	2.640	2.900	2.560	2.720	2.607	45,090
2026-06-11	2.500	2.600	2.460	2.580	2.473	7,721
2026-06-10	2.620	2.660	2.480	2.600	2.492	10,275
2026-06-09	2.780	2.820	2.600	2.620	2.511	5,032
2026-06-08	2.740	2.860	2.720	2.720	2.607	8,215
2026-06-05	2.780	2.920	2.760	2.780	2.664	13,262
2026-06-04	3.040	3.080	2.860	2.900	2.779	16,119
2026-06-03	3.320	3.320	3.100	3.100	2.971	74,179
2026-06-02	3.420	3.440	3.200	3.340	3.201	18,332
2026-06-01	3.460	3.460	3.200	3.200	3.067	20,517
2026-05-29	3.620	3.800	3.400	3.420	3.278	28,640
2026-05-28	3.100	3.600	3.100	3.500	3.354	34,130
2026-05-27	3.280	3.280	3.020	3.060	2.933	15,452
2026-05-26	3.460	3.460	3.280	3.280	3.143	62,461
2026-05-25	3.440	3.500	3.340	3.340	3.201	6,508
2026-05-22	3.520	3.580	3.400	3.500	3.354	8,918
2026-05-21	3.720	3.800	3.500	3.620	3.469	16,625
2026-05-20	3.980	4.000	3.600	3.780	3.623	38,817
2026-05-19	3.720	3.800	3.360	3.400	3.258	9,250
2026-05-18	3.980	4.020	3.600	3.760	3.603	13,583
2026-05-15	3.700	3.860	3.500	3.740	3.584	16,968
2026-05-14	4.080	4.180	3.320	3.380	3.239	40,222
2026-05-13	3.540	4.240	3.500	3.900	3.738	73,100
2026-05-12	3.480	4.280	3.200	3.300	3.163	91,055
2026-05-11	2.900	3.260	2.880	2.980	2.856	45,000
2026-05-08	2.280	2.500	2.120	2.400	2.300	11,011
2026-05-07	2.300	2.300	2.220	2.220	2.128	836
2026-05-06	2.160	2.300	2.160	2.300	2.204	2,819
2026-05-05	2.240	2.300	2.200	2.220	2.128	1,446

← NewerPage 2 of 13 · 756 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.