AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 7 |
| 2025-08-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-08-14 | 4.480 | 4.500 | 4.480 | 4.500 | 4.313 | 125 |
| 2025-08-13 | 4.700 | 4.700 | 4.500 | 4.500 | 4.313 | 71 |
| 2025-08-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 1 |
| 2025-08-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 36 |
| 2025-08-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 45 |
| 2025-08-07 | 4.380 | 4.500 | 4.380 | 4.500 | 4.313 | 16 |
| 2025-08-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.198 | 799 |
| 2025-08-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.313 | 412 |
| 2025-08-04 | 5.200 | 5.200 | 4.860 | 4.860 | 4.658 | 183 |
| 2025-08-01 | 5.450 | 5.450 | 5.100 | 5.100 | 4.888 | 289 |
| 2025-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.696 | 913 |
| 2025-07-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.031 | 30 |
| 2025-07-29 | 4.980 | 5.000 | 4.980 | 5.000 | 4.792 | 149 |
| 2025-07-28 | 5.400 | 5.400 | 5.300 | 5.300 | 5.079 | 3,166 |
| 2025-07-25 | 5.750 | 5.750 | 5.400 | 5.400 | 5.175 | 1,205 |
| 2025-07-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.415 | 1 |
| 2025-07-23 | 5.600 | 5.650 | 5.600 | 5.650 | 5.415 | 159 |
| 2025-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.367 | 114 |
| 2025-07-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.319 | 150 |
| 2025-07-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 1,251 |
| 2025-07-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 1 |
| 2025-07-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 26 |
| 2025-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 12 |
| 2025-07-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 105 |
| 2025-07-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.223 | 77 |
| 2025-07-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 1 |
| 2025-07-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 1,000 |
| 2025-07-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.127 | 14 |
| 2025-07-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.127 | 4 |
| 2025-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 21 |
| 2025-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 101 |
| 2025-07-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 82 |
| 2025-07-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 244 |
| 2025-06-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.127 | 10 |
| 2025-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.175 | 256 |
| 2025-06-26 | 5.400 | 5.450 | 5.400 | 5.450 | 5.175 | 36 |
| 2025-06-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 95 |
| 2025-06-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 39 |
| 2025-06-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 23 |
| 2025-06-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 6 |
| 2025-06-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 28 |
| 2025-06-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 32 |
| 2025-06-17 | 5.450 | 5.450 | 5.400 | 5.400 | 5.128 | 102 |
| 2025-06-16 | 5.500 | 5.500 | 5.450 | 5.450 | 5.175 | 215 |
| 2025-06-13 | 5.400 | 5.450 | 5.400 | 5.450 | 5.175 | 750 |
| 2025-06-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 54 |
| 2025-06-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 54 |
| 2025-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 101 |
| 2025-06-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 444 |
| 2025-06-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 57 |
| 2025-06-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 1 |
| 2025-06-04 | 5.450 | 5.450 | 5.400 | 5.400 | 5.128 | 31 |
| 2025-06-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 31 |
| 2025-06-02 | 5.400 | 5.450 | 5.400 | 5.450 | 5.175 | 81 |
| 2025-05-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 129 |
| 2025-05-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 39 |
| 2025-05-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 78 |
| 2025-05-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 43 |
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.