AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.940 | 3.000 | 2.760 | 2.760 | 2.645 | 631 |
| 2025-11-07 | 3.000 | 3.120 | 2.720 | 2.940 | 2.818 | 1,587 |
| 2025-11-06 | 3.320 | 3.320 | 3.120 | 3.120 | 2.990 | 1,660 |
| 2025-11-05 | 3.500 | 3.540 | 3.480 | 3.480 | 3.335 | 1,648 |
| 2025-11-04 | 4.020 | 4.020 | 3.760 | 3.760 | 3.603 | 1,130 |
| 2025-11-03 | 4.460 | 4.460 | 4.040 | 4.040 | 3.872 | 1,322 |
| 2025-10-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 4 |
| 2025-10-30 | 4.500 | 4.500 | 4.480 | 4.480 | 4.293 | 13 |
| 2025-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 19 |
| 2025-10-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 1 |
| 2025-10-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 141 |
| 2025-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 3 |
| 2025-10-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 14 |
| 2025-10-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 61 |
| 2025-10-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.351 | 22 |
| 2025-10-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 400 |
| 2025-10-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.332 | 46 |
| 2025-10-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.332 | 34 |
| 2025-10-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.351 | 51 |
| 2025-10-14 | 4.540 | 4.540 | 4.520 | 4.520 | 4.332 | 3 |
| 2025-10-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.351 | 28 |
| 2025-10-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 2 |
| 2025-10-09 | 4.480 | 4.500 | 4.480 | 4.500 | 4.313 | 2 |
| 2025-10-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 20 |
| 2025-10-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 1 |
| 2025-10-06 | 4.500 | 4.500 | 4.480 | 4.480 | 4.293 | 86 |
| 2025-10-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 20 |
| 2025-10-02 | 4.660 | 4.660 | 4.480 | 4.480 | 4.293 | 36 |
| 2025-10-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-09-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-09-29 | 4.600 | 4.600 | 4.500 | 4.500 | 4.313 | 131 |
| 2025-09-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-09-25 | 4.700 | 4.700 | 4.500 | 4.500 | 4.313 | 135 |
| 2025-09-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-09-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 120 |
| 2025-09-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.217 | 1 |
| 2025-09-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.217 | 126 |
| 2025-09-18 | 4.500 | 4.500 | 4.480 | 4.480 | 4.293 | 310 |
| 2025-09-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1,132 |
| 2025-09-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 1 |
| 2025-09-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 26 |
| 2025-09-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 80 |
| 2025-09-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.600 | 21 |
| 2025-09-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.600 | 1 |
| 2025-09-09 | 4.840 | 4.840 | 4.800 | 4.800 | 4.600 | 54 |
| 2025-09-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 103 |
| 2025-09-05 | 4.720 | 4.800 | 4.720 | 4.800 | 4.600 | 82 |
| 2025-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.600 | 1 |
| 2025-09-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.600 | 62 |
| 2025-09-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.600 | 105 |
| 2025-09-01 | 4.600 | 4.700 | 4.600 | 4.700 | 4.504 | 145 |
| 2025-08-29 | 4.500 | 4.600 | 4.500 | 4.600 | 4.408 | 12 |
| 2025-08-28 | 4.480 | 4.500 | 4.480 | 4.500 | 4.313 | 46 |
| 2025-08-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 1 |
| 2025-08-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 41 |
| 2025-08-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.293 | 21 |
| 2025-08-22 | 4.500 | 4.500 | 4.480 | 4.480 | 4.293 | 11 |
| 2025-08-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 2 |
| 2025-08-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 67 |
| 2025-08-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.198 | 40 |
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.