Abeo SAS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14.400	14.450	13.900	13.900	12.199	14,989
2021-11-19	13.550	13.700	13.250	13.500	11.848	4,969
2021-11-18	13.900	13.900	13.600	13.700	12.023	939
2021-11-17	13.850	13.900	13.800	13.800	12.111	1,918
2021-11-16	14.350	14.350	13.800	13.850	12.155	2,599
2021-11-15	15.200	15.400	13.950	14.050	12.330	9,512
2021-11-12	14.950	15.100	14.950	14.950	13.120	2,823
2021-11-11	14.550	14.900	14.550	14.850	13.032	4,497
2021-11-10	14.450	14.500	14.450	14.450	12.681	611
2021-11-09	14.500	14.800	14.450	14.500	12.725	971
2021-11-08	14.350	15.200	14.350	14.500	12.725	3,384
2021-11-05	14.300	14.850	14.250	14.300	12.550	1,513
2021-11-04	14.700	14.700	14.300	14.350	12.594	2,365
2021-11-03	14.700	14.800	14.650	14.650	12.857	796
2021-11-02	15.000	15.000	14.850	14.850	13.032	1,042
2021-11-01	15.100	15.250	15.000	15.000	13.164	1,757
2021-10-29	14.600	15.500	14.600	15.100	13.252	2,549
2021-10-28	14.300	14.700	14.300	14.600	12.813	5,252
2021-10-27	14.300	14.350	14.250	14.250	12.506	1,692
2021-10-26	14.000	14.300	13.950	14.150	12.418	1,870
2021-10-25	13.950	14.150	13.900	13.950	12.243	717
2021-10-22	14.000	14.050	13.800	13.950	12.243	932
2021-10-21	14.250	14.300	13.800	14.000	12.286	2,966
2021-10-20	14.050	14.450	14.050	14.300	12.550	3,869
2021-10-19	13.600	14.100	13.600	14.100	12.374	5,113
2021-10-18	13.650	13.900	13.450	13.500	11.848	1,725
2021-10-15	13.250	13.800	13.250	13.650	11.979	5,084
2021-10-14	13.350	13.750	13.100	13.100	11.497	10,993

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

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