AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.280 | 3.280 | 3.020 | 3.100 | 2.971 | 1,127 |
| 2026-02-04 | 3.360 | 3.360 | 3.160 | 3.160 | 3.028 | 2,241 |
| 2026-02-03 | 3.500 | 3.500 | 3.220 | 3.280 | 3.143 | 1,012 |
| 2026-02-02 | 3.200 | 3.600 | 3.200 | 3.500 | 3.354 | 975 |
| 2026-01-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 11 |
| 2026-01-29 | 3.260 | 3.260 | 3.200 | 3.200 | 3.067 | 302 |
| 2026-01-28 | 3.420 | 3.500 | 3.280 | 3.300 | 3.163 | 2,278 |
| 2026-01-27 | 3.480 | 3.520 | 3.400 | 3.400 | 3.258 | 395 |
| 2026-01-26 | 3.360 | 3.400 | 3.360 | 3.400 | 3.258 | 170 |
| 2026-01-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.220 | 32 |
| 2026-01-22 | 3.220 | 3.320 | 3.220 | 3.300 | 3.163 | 264 |
| 2026-01-21 | 3.320 | 3.320 | 3.220 | 3.240 | 3.105 | 182 |
| 2026-01-20 | 3.500 | 3.500 | 3.240 | 3.240 | 3.105 | 2,075 |
| 2026-01-19 | 3.720 | 3.720 | 3.480 | 3.500 | 3.354 | 483 |
| 2026-01-16 | 3.360 | 3.640 | 3.360 | 3.640 | 3.488 | 451 |
| 2026-01-15 | 3.320 | 3.360 | 3.260 | 3.260 | 3.124 | 1,708 |
| 2026-01-14 | 3.560 | 3.560 | 3.220 | 3.360 | 3.220 | 2,325 |
| 2026-01-13 | 3.640 | 3.640 | 3.440 | 3.600 | 3.450 | 2,283 |
| 2026-01-12 | 3.760 | 3.960 | 3.560 | 3.640 | 3.488 | 1,741 |
| 2026-01-09 | 3.720 | 3.980 | 3.680 | 3.680 | 3.527 | 1,298 |
| 2026-01-08 | 3.740 | 3.980 | 3.740 | 3.740 | 3.584 | 1,050 |
| 2026-01-07 | 3.720 | 3.820 | 3.560 | 3.720 | 3.565 | 797 |
| 2026-01-06 | 3.980 | 3.980 | 3.600 | 3.760 | 3.603 | 2,971 |
| 2026-01-05 | 3.920 | 4.300 | 3.600 | 4.000 | 3.833 | 13,287 |
| 2026-01-02 | 3.020 | 4.000 | 3.020 | 3.840 | 3.680 | 6,618 |
| 2025-12-31 | 3.080 | 3.140 | 3.000 | 3.000 | 2.875 | 114 |
| 2025-12-30 | 3.100 | 3.140 | 3.080 | 3.080 | 2.952 | 65 |
| 2025-12-29 | 3.140 | 3.140 | 3.040 | 3.100 | 2.971 | 92 |
| 2025-12-24 | 3.020 | 3.100 | 3.020 | 3.100 | 2.971 | 104 |
| 2025-12-23 | 3.000 | 3.020 | 3.000 | 3.020 | 2.894 | 19 |
| 2025-12-22 | 3.100 | 3.100 | 3.000 | 3.000 | 2.875 | 85 |
| 2025-12-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.971 | 1 |
| 2025-12-18 | 2.980 | 3.100 | 2.920 | 3.100 | 2.971 | 976 |
| 2025-12-17 | 3.100 | 3.140 | 3.000 | 3.000 | 2.875 | 184 |
| 2025-12-16 | 3.060 | 3.100 | 2.980 | 3.100 | 2.971 | 141 |
| 2025-12-15 | 3.100 | 3.100 | 3.000 | 3.060 | 2.933 | 940 |
| 2025-12-12 | 3.380 | 3.380 | 3.100 | 3.100 | 2.971 | 310 |
| 2025-12-11 | 3.380 | 3.700 | 3.060 | 3.380 | 3.239 | 5,351 |
| 2025-12-10 | 3.020 | 3.460 | 3.020 | 3.340 | 3.201 | 2,715 |
| 2025-12-09 | 2.760 | 2.900 | 2.760 | 2.900 | 2.779 | 879 |
| 2025-12-08 | 3.040 | 3.060 | 2.880 | 3.060 | 2.933 | 591 |
| 2025-12-05 | 3.060 | 3.060 | 3.040 | 3.040 | 2.913 | 41 |
| 2025-12-04 | 3.060 | 3.060 | 2.980 | 3.060 | 2.933 | 192 |
| 2025-12-03 | 3.060 | 3.060 | 3.060 | 3.060 | 2.933 | 27 |
| 2025-12-02 | 3.060 | 3.060 | 2.960 | 3.060 | 2.933 | 248 |
| 2025-12-01 | 3.080 | 3.080 | 2.960 | 3.060 | 2.933 | 510 |
| 2025-11-28 | 3.080 | 3.100 | 3.000 | 3.100 | 2.971 | 91 |
| 2025-11-27 | 3.160 | 3.360 | 3.080 | 3.080 | 2.952 | 1,125 |
| 2025-11-26 | 2.880 | 3.160 | 2.860 | 3.160 | 3.028 | 1,106 |
| 2025-11-25 | 2.900 | 3.040 | 2.880 | 2.880 | 2.760 | 655 |
| 2025-11-24 | 2.760 | 2.900 | 2.760 | 2.840 | 2.722 | 450 |
| 2025-11-21 | 2.840 | 2.840 | 2.760 | 2.800 | 2.683 | 1,150 |
| 2025-11-20 | 2.740 | 2.740 | 2.740 | 2.740 | 2.626 | 23 |
| 2025-11-19 | 2.680 | 2.740 | 2.640 | 2.740 | 2.626 | 109 |
| 2025-11-18 | 2.900 | 2.900 | 2.620 | 2.740 | 2.626 | 2,265 |
| 2025-11-17 | 3.100 | 3.120 | 2.760 | 2.900 | 2.779 | 2,700 |
| 2025-11-14 | 2.800 | 3.000 | 2.800 | 2.980 | 2.856 | 998 |
| 2025-11-13 | 3.900 | 3.900 | 2.800 | 2.800 | 2.683 | 6,135 |
| 2025-11-12 | 3.500 | 4.200 | 3.440 | 3.900 | 3.738 | 5,812 |
| 2025-11-11 | 3.160 | 4.180 | 3.160 | 3.400 | 3.258 | 7,555 |
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.