Abeo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.680 | 7.700 | 7.600 | 7.660 | 7.660 | 1,923 |
| 2026-10-21 | 7.740 | 7.760 | 7.640 | 7.700 | 7.700 | 748 |
| 2026-10-20 | 7.680 | 7.800 | 7.680 | 7.740 | 7.740 | 4,010 |
| 2026-10-19 | 7.860 | 7.860 | 7.680 | 7.680 | 7.680 | 777 |
| 2026-10-16 | 7.840 | 7.860 | 7.800 | 7.860 | 7.860 | 1,733 |
| 2026-10-15 | 7.880 | 7.880 | 7.840 | 7.860 | 7.860 | 150 |
| 2026-10-14 | 7.880 | 7.900 | 7.860 | 7.900 | 7.900 | 285 |
| 2026-10-13 | 7.900 | 7.900 | 7.860 | 7.860 | 7.860 | 505 |
| 2026-10-12 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 1,459 |
| 2026-10-09 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 717 |
| 2026-10-08 | 7.920 | 7.980 | 7.900 | 7.920 | 7.920 | 255 |
| 2026-10-07 | 7.940 | 7.980 | 7.900 | 7.940 | 7.940 | 959 |
| 2026-10-06 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 263 |
| 2026-10-05 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 343 |
| 2026-10-02 | 7.980 | 8.020 | 7.920 | 8.020 | 8.020 | 243 |
| 2026-10-01 | 7.920 | 8.020 | 7.920 | 8.020 | 8.020 | 759 |
| 2026-09-30 | 8.140 | 8.140 | 7.920 | 7.920 | 7.920 | 2,662 |
| 2026-09-29 | 8.080 | 8.100 | 8.060 | 8.080 | 8.080 | 67 |
| 2026-09-28 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 1,447 |
| 2026-09-25 | 8.060 | 8.120 | 8.060 | 8.120 | 8.120 | 280 |
| 2026-09-24 | 8.280 | 8.340 | 8.080 | 8.120 | 8.120 | 3,541 |
| 2026-09-23 | 8.320 | 8.320 | 8.280 | 8.320 | 8.320 | 262 |
| 2026-09-22 | 8.340 | 8.380 | 8.300 | 8.320 | 8.320 | 475 |
Page 1 of 1 · 23 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.