ABO Wind AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	77.400	78.200	76.400	77.600	74.890	1,526
2023-01-09	75.000	77.000	73.600	77.000	74.311	5,668
2023-01-06	74.000	76.800	72.600	75.400	72.767	2,655
2023-01-05	72.800	77.000	71.400	72.000	69.485	4,571
2023-01-04	73.800	74.400	71.400	73.000	70.450	7,783
2023-01-03	74.600	74.600	73.000	73.600	71.030	2,240
2023-01-02	75.800	76.000	73.000	73.600	71.030	3,137
2022-12-30	72.800	77.000	72.800	74.200	71.609	4,529
2022-12-29	70.200	72.200	68.600	71.800	69.292	7,391
2022-12-28	69.000	70.200	67.800	70.200	67.748	3,848
2022-12-27	69.600	70.000	68.800	68.800	66.397	845
2022-12-23	69.000	69.000	68.400	69.000	66.590	339
2022-12-22	68.800	68.800	67.800	68.000	65.625	641
2022-12-21	67.600	68.800	67.200	67.600	65.239	1,345
2022-12-20	67.800	68.200	66.800	66.800	64.467	1,760
2022-12-19	68.600	70.000	68.200	68.200	65.818	528
2022-12-16	70.000	70.200	68.200	69.200	66.783	1,667
2022-12-15	69.600	70.200	67.800	69.400	66.976	1,409
2022-12-14	66.200	70.000	66.200	69.000	66.590	3,775
2022-12-13	66.000	66.600	65.400	66.200	63.888	1,308
2022-12-12	65.200	66.200	65.200	66.000	63.695	806
2022-12-09	65.400	65.600	64.200	65.400	63.116	1,060
2022-12-08	64.000	65.600	64.000	65.000	62.730	1,444
2022-12-07	63.600	65.000	63.400	64.200	61.958	587
2022-12-06	64.800	64.800	63.400	63.800	61.572	1,633
2022-12-05	63.400	64.800	63.200	64.800	62.537	9,296
2022-12-02	63.400	64.000	62.800	63.600	61.379	1,312
2022-12-01	60.800	64.000	60.800	62.400	60.221	5,319
2022-11-30	60.800	60.800	60.600	60.600	58.484	84
2022-11-29	60.000	60.200	60.000	60.200	58.098	255
2022-11-28	60.600	60.600	59.800	60.200	58.098	283
2022-11-25	59.600	60.400	59.600	60.200	58.098	1,920
2022-11-24	59.400	59.400	59.200	59.200	57.132	128
2022-11-23	59.200	59.200	58.200	58.800	56.746	508
2022-11-22	59.000	59.600	59.000	59.600	57.518	67
2022-11-21	59.600	60.000	58.800	59.600	57.518	206
2022-11-18	59.000	60.800	57.800	59.000	56.939	112,190
2022-11-17	58.800	59.000	57.800	59.000	56.939	2,280
2022-11-16	58.400	58.800	57.600	58.800	56.746	2,509
2022-11-15	56.800	58.400	56.400	58.400	56.360	2,543
2022-11-14	56.600	57.000	55.800	56.800	54.816	3,896
2022-11-11	54.800	57.800	54.800	57.800	55.781	4,176
2022-11-10	55.000	55.000	54.400	54.400	52.500	837
2022-11-09	54.400	55.000	53.200	54.600	52.693	1,124
2022-11-08	56.000	56.000	52.000	55.000	53.079	2,870
2022-11-07	55.800	55.800	55.400	55.400	53.465	341
2022-11-04	53.800	55.600	53.800	55.400	53.465	174
2022-11-03	57.000	57.000	53.000	54.800	52.886	5,566
2022-11-02	57.800	57.800	56.000	56.000	54.044	482
2022-11-01	57.800	57.800	56.600	57.400	55.395	313
2022-10-31	55.200	57.400	55.000	57.400	55.395	2,104
2022-10-28	55.200	55.200	54.800	54.800	52.886	91
2022-10-27	54.200	55.000	54.200	55.000	53.079	277
2022-10-26	53.800	54.400	53.800	54.400	52.500	1,364
2022-10-25	53.800	54.600	53.800	54.000	52.114	1,786
2022-10-24	55.400	55.400	53.600	55.000	53.079	6,296
2022-10-21	54.000	55.400	54.000	55.200	53.272	520
2022-10-20	53.800	54.400	53.400	54.400	52.500	1,040
2022-10-19	54.000	54.200	53.600	54.200	52.307	205
2022-10-17	53.000	54.600	53.000	54.600	52.693	1,709

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.6500 EUR
2024-05-02	0.6000 EUR
2023-04-28	0.5400 EUR
2022-04-29	0.4900 EUR
2021-04-26	0.4500 EUR
2020-08-21	0.4200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.