Abeo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 8.400 | 8.580 | 8.380 | 8.460 | 8.159 | 2,444 |
| 2025-11-12 | 8.640 | 8.640 | 8.440 | 8.560 | 8.256 | 6,025 |
| 2025-11-11 | 8.600 | 8.640 | 8.320 | 8.640 | 8.333 | 8,869 |
| 2025-11-10 | 8.640 | 9.000 | 8.560 | 8.580 | 8.275 | 9,141 |
| 2025-11-07 | 8.660 | 8.660 | 8.520 | 8.520 | 8.217 | 1,011 |
| 2025-11-06 | 8.340 | 8.660 | 8.200 | 8.660 | 8.352 | 12,774 |
| 2025-11-05 | 8.420 | 8.500 | 8.200 | 8.360 | 8.063 | 8,182 |
| 2025-11-04 | 8.220 | 8.320 | 8.220 | 8.300 | 8.005 | 1,674 |
| 2025-11-03 | 8.500 | 8.500 | 8.200 | 8.300 | 8.005 | 7,688 |
| 2025-10-31 | 8.500 | 8.520 | 8.480 | 8.500 | 8.198 | 189 |
| 2025-10-30 | 8.600 | 8.600 | 8.400 | 8.600 | 8.294 | 1,413 |
| 2025-10-29 | 8.600 | 8.600 | 8.460 | 8.580 | 8.275 | 711 |
| 2025-10-28 | 8.600 | 8.640 | 8.480 | 8.480 | 8.179 | 1,105 |
| 2025-10-27 | 8.740 | 8.780 | 8.520 | 8.600 | 8.294 | 2,917 |
| 2025-10-24 | 8.600 | 8.720 | 8.600 | 8.660 | 8.352 | 1,054 |
| 2025-10-23 | 8.700 | 8.720 | 8.520 | 8.520 | 8.217 | 964 |
| 2025-10-22 | 8.740 | 8.780 | 8.620 | 8.620 | 8.314 | 1,774 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.3200 EUR |
| 2025-07-28 | 0.3300 EUR |
| 2024-07-29 | 0.2000 EUR |
| 2023-07-27 | 0.3300 EUR |
| 2022-07-22 | 0.4000 EUR |
| 2019-07-29 | 0.3200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.