AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 121 |
| 2025-05-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 1 |
| 2025-05-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 23 |
| 2025-05-21 | 5.400 | 5.450 | 5.400 | 5.450 | 5.175 | 136 |
| 2025-05-20 | 5.450 | 5.450 | 5.400 | 5.400 | 5.128 | 696 |
| 2025-05-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 20 |
| 2025-05-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 21 |
| 2025-05-15 | 5.500 | 5.500 | 5.450 | 5.450 | 5.175 | 200 |
| 2025-05-14 | 5.550 | 5.550 | 5.500 | 5.500 | 5.223 | 150 |
| 2025-05-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.270 | 40 |
| 2025-05-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 177 |
| 2025-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 1 |
| 2025-05-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 35 |
| 2025-05-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 250 |
| 2025-05-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 340 |
| 2025-05-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 262 |
| 2025-05-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 60 |
| 2025-04-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 110 |
| 2025-04-29 | 5.550 | 5.550 | 5.500 | 5.500 | 5.223 | 173 |
| 2025-04-28 | 5.500 | 5.550 | 5.500 | 5.550 | 5.270 | 150 |
| 2025-04-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 46 |
| 2025-04-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 21 |
| 2025-04-23 | 5.500 | 5.550 | 5.500 | 5.550 | 5.270 | 330 |
| 2025-04-22 | 5.550 | 5.550 | 5.500 | 5.500 | 5.223 | 182 |
| 2025-04-17 | 5.500 | 5.550 | 5.500 | 5.550 | 5.270 | 82 |
| 2025-04-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 21 |
| 2025-04-15 | 5.500 | 5.550 | 5.500 | 5.550 | 5.270 | 489 |
| 2025-04-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 33 |
| 2025-04-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 51 |
| 2025-04-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.270 | 352 |
| 2025-04-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 679 |
| 2025-04-08 | 5.500 | 5.500 | 5.450 | 5.450 | 5.175 | 295 |
| 2025-04-07 | 5.350 | 5.500 | 5.350 | 5.500 | 5.223 | 301 |
| 2025-04-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.128 | 227 |
| 2025-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 4 |
| 2025-04-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 195 |
| 2025-04-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.175 | 56 |
| 2025-03-31 | 5.350 | 5.450 | 5.350 | 5.450 | 5.175 | 500 |
| 2025-03-28 | 5.150 | 5.250 | 5.150 | 5.250 | 4.985 | 230 |
| 2025-03-27 | 5.000 | 5.000 | 4.800 | 4.800 | 4.558 | 2,353 |
| 2025-03-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.795 | 93 |
| 2025-03-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.795 | 101 |
| 2025-03-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.843 | 716 |
| 2025-03-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.890 | 61 |
| 2025-03-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.890 | 41 |
| 2025-03-19 | 5.050 | 5.150 | 5.050 | 5.150 | 4.890 | 654 |
| 2025-03-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.795 | 2,597 |
| 2025-03-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.795 | 3,193 |
| 2025-03-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.317 | 4,500 |
| 2025-03-10 | 8.100 | 8.100 | 7.250 | 7.250 | 6.884 | 1,338 |
| 2025-03-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.691 | 770 |
| 2025-03-06 | 8.100 | 8.100 | 8.100 | 8.100 | 7.691 | 897 |
| 2025-03-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.596 | 1,432 |
| 2025-03-04 | 6.650 | 7.250 | 6.650 | 7.250 | 6.884 | 1,275 |
| 2025-03-03 | 6.350 | 6.500 | 6.350 | 6.500 | 6.172 | 510 |
| 2025-02-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.030 | 851 |
| 2025-02-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.507 | 652 |
| 2025-02-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.507 | 1,509 |
| 2025-02-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.223 | 1,066 |
| 2025-02-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.033 | 705 |
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.