AbL Diagnostics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.843 | 2,545 |
| 2025-02-19 | 4.620 | 4.660 | 4.620 | 4.660 | 4.425 | 419 |
| 2025-02-18 | 4.800 | 4.800 | 4.500 | 4.500 | 4.273 | 1,445 |
| 2025-02-17 | 4.440 | 4.500 | 4.440 | 4.500 | 4.273 | 215 |
| 2025-02-14 | 4.800 | 4.800 | 4.440 | 4.440 | 4.216 | 6,055 |
| 2025-02-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.197 | 1,006 |
| 2025-02-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.178 | 3,854 |
| 2025-02-11 | 3.860 | 3.980 | 3.860 | 3.980 | 3.779 | 577 |
| 2025-02-10 | 3.780 | 3.840 | 3.780 | 3.840 | 3.646 | 651 |
| 2025-02-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.513 | 282 |
| 2025-02-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.475 | 1 |
| 2025-02-05 | 3.600 | 3.660 | 3.600 | 3.660 | 3.475 | 401 |
| 2025-02-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.399 | 2,306 |
| 2025-02-03 | 3.220 | 3.280 | 3.220 | 3.280 | 3.115 | 304 |
| 2025-01-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.001 | 71 |
| 2025-01-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.001 | 101 |
| 2025-01-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.001 | 123 |
| 2025-01-28 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 1 |
| 2025-01-27 | 3.040 | 3.040 | 3.040 | 3.040 | 2.887 | 73 |
| 2025-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2025-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2025-01-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.849 | 1 |
| 2025-01-21 | 2.980 | 3.000 | 2.980 | 3.000 | 2.849 | 141 |
| 2025-01-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.830 | 38 |
| 2025-01-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.792 | 202 |
| 2025-01-16 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 51 |
| 2025-01-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.640 | 166 |
| 2025-01-14 | 2.480 | 2.660 | 2.480 | 2.660 | 2.526 | 201 |
| 2025-01-13 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-10 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-08 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-06 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-03 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2025-01-02 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 1 |
| 2024-12-31 | 2.460 | 2.460 | 2.460 | 2.460 | 2.336 | 21 |
| 2024-12-30 | 2.480 | 2.480 | 2.460 | 2.460 | 2.336 | 20 |
| 2024-12-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.279 | 61 |
| 2024-12-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.279 | 11 |
| 2024-12-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.279 | 221 |
| 2024-12-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.374 | 51 |
| 2024-12-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.374 | 21 |
| 2024-12-18 | 2.500 | 2.500 | 2.500 | 2.500 | 2.374 | 1 |
| 2024-12-17 | 2.520 | 2.520 | 2.500 | 2.500 | 2.374 | 413 |
| 2024-12-16 | 2.520 | 2.520 | 2.520 | 2.520 | 2.393 | 1 |
| 2024-12-13 | 2.520 | 2.520 | 2.520 | 2.520 | 2.393 | 702 |
| 2024-12-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-12-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 1 |
| 2024-12-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 100 |
| 2024-12-09 | 2.860 | 2.860 | 2.860 | 2.860 | 2.716 | 2 |
| 2024-12-06 | 2.860 | 2.860 | 2.860 | 2.860 | 2.716 | 1 |
| 2024-12-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.716 | 1 |
| 2024-12-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.716 | 3 |
| 2024-12-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.659 | 100 |
| 2024-12-02 | 2.840 | 2.840 | 2.840 | 2.840 | 2.697 | 1 |
| 2024-11-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.697 | 1 |
| 2024-11-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.697 | 19 |
| 2024-11-27 | 2.840 | 2.840 | 2.840 | 2.840 | 2.697 | 1 |
| 2024-11-26 | 2.840 | 2.840 | 2.840 | 2.840 | 2.697 | 1 |
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.