AbL Diagnostics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.440	2.460	2.200	2.240	2.147	7,285
2026-04-30	2.360	2.420	2.320	2.420	2.319	1,110
2026-04-29	2.540	2.700	2.360	2.360	2.262	5,247
2026-04-28	2.540	2.860	2.520	2.540	2.434	8,054
2026-04-27	2.540	2.700	2.500	2.580	2.473	870
2026-04-24	2.560	2.600	2.380	2.500	2.396	3,761
2026-04-23	2.540	2.680	2.480	2.500	2.396	2,673
2026-04-22	2.520	2.740	2.520	2.620	2.511	3,020
2026-04-21	2.620	2.620	2.520	2.560	2.453	1,093
2026-04-20	2.760	2.780	2.600	2.600	2.492	4,319
2026-04-17	2.920	2.940	2.800	2.800	2.683	1,515
2026-04-16	2.900	2.940	2.900	2.920	2.798	36
2026-04-15	2.800	3.080	2.760	2.880	2.760	2,228
2026-04-14	2.860	2.860	2.720	2.840	2.722	376
2026-04-13	2.800	2.840	2.700	2.760	2.645	161
2026-04-10	2.720	2.980	2.600	2.760	2.645	2,446
2026-04-09	2.880	2.920	2.600	2.640	2.530	2,220
2026-04-08	3.000	3.000	2.800	2.800	2.683	1,196
2026-04-07	3.000	3.000	2.940	2.960	2.837	592
2026-04-02	2.800	2.840	2.800	2.840	2.722	135
2026-04-01	2.800	2.840	2.800	2.800	2.683	290
2026-03-31	2.800	2.800	2.700	2.800	2.683	1,712
2026-03-30	3.000	3.000	2.700	2.920	2.798	3,576
2026-03-27	3.040	3.200	2.980	3.200	3.067	806
2026-03-26	3.000	3.120	3.000	3.000	2.875	4,638
2026-03-25	3.140	3.240	3.000	3.000	2.875	2,702
2026-03-24	3.200	3.200	3.000	3.100	2.971	1,983
2026-03-23	3.200	3.360	3.100	3.200	3.067	1,199
2026-03-20	3.480	3.480	3.140	3.160	3.028	9,245
2026-03-19	3.600	3.600	3.240	3.360	3.220	6,535
2026-03-18	3.280	3.580	3.280	3.540	3.393	1,860
2026-03-17	3.320	3.500	3.220	3.220	3.086	1,818
2026-03-16	3.600	3.600	3.240	3.320	3.182	958
2026-03-13	3.400	3.720	3.360	3.520	3.373	4,529
2026-03-12	3.240	3.460	3.240	3.360	3.220	55,328
2026-03-11	3.360	3.360	3.080	3.200	3.067	1,108
2026-03-10	3.020	3.400	3.020	3.280	3.143	2,173
2026-03-09	3.480	3.520	3.200	3.220	3.086	3,263
2026-03-06	3.720	3.720	3.420	3.640	3.488	1,855
2026-03-05	3.420	3.760	3.420	3.640	3.488	2,360
2026-03-04	3.600	3.920	3.420	3.420	3.278	6,003
2026-03-03	3.500	4.040	3.480	3.500	3.354	4,437
2026-03-02	3.700	3.720	3.400	3.440	3.297	3,763
2026-02-27	3.880	4.260	3.800	3.800	3.642	4,855
2026-02-26	4.120	4.120	3.760	3.800	3.642	8,021
2026-02-25	4.620	4.660	4.160	4.160	3.987	6,032
2026-02-24	4.400	5.000	4.200	4.600	4.408	14,381
2026-02-23	4.200	4.300	4.000	4.000	3.833	4,318
2026-02-20	4.000	4.020	3.600	3.600	3.450	8,243
2026-02-19	3.600	3.900	3.600	3.680	3.527	1,662
2026-02-18	3.560	3.800	3.480	3.500	3.354	3,310
2026-02-17	3.700	3.700	3.360	3.400	3.258	2,749
2026-02-16	3.680	4.000	3.600	3.600	3.450	7,425
2026-02-13	3.800	4.000	3.440	3.560	3.412	5,701
2026-02-12	3.240	3.320	3.200	3.300	3.163	1,506
2026-02-11	3.520	3.520	3.200	3.200	3.067	3,088
2026-02-10	3.480	3.480	3.240	3.260	3.124	766
2026-02-09	3.500	3.500	3.400	3.440	3.297	1,188
2026-02-06	3.100	3.360	3.100	3.360	3.220	556
2026-02-05	3.280	3.280	3.020	3.100	2.971	1,127

← NewerPage 3 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.