ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 02:57PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 700 |
| 24 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5 |
| 21 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,252 |
| 20 June 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 162 |
| 19 June 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,270 |
| 18 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 17 June 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 6,400 |
| 14 June 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 440 |
| 13 June 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 102 |
| 12 June 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 16 |
| 11 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 662 |
| 10 June 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 1,092 |
| 07 June 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,253 |
| 06 June 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 2,134 |
| 05 June 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 105 |
| 04 June 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 621 |
| 03 June 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | 204 |
| 31 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 30 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 520 |
| 29 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| 28 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| 27 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 530 |
| 24 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4 |
| 23 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 204 |
| 22 May 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 450 |
| 21 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 39 |
| 20 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 420 |
| 17 May 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 181 |
| 16 May 2024 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 1,151 |
| 15 May 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 901 |
| 14 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 41 |
| 13 May 2024 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 658 |
| 10 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 649 |
| 09 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 May 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4,029 |
| 07 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 150 |
| 06 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 308 |
| 03 May 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 159 |
| 02 May 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 265 |
| 30 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 426 |
| 26 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 250 |
| 24 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 707 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 220 |
| 22 Apr 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | 975 |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 990 |
| 18 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,190 |
| 16 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 370 |
| 15 Apr 2024 | 5.85 | 5.85 | 5.20 | 5.35 | 5.35 | 13,163 |
| 12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| 11 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 160 |
| 09 Apr 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 1,356 |
| 08 Apr 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 655 |
| 05 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 20 |
| 04 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1,390 |
| 03 Apr 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2,419 |
| 02 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 4,504 |
| 28 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 484 |
| 27 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8 |
| 26 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 645 |
| 25 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 2,210 |
| 22 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,323 |
| 21 Mar 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 331 |
| 21 Mar 2024 | 0.094 Dividend | |||||
| 20 Mar 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.81 | 121 |
| 19 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 750 |
| 18 Mar 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.76 | 1,543 |
| 15 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 2,058 |
| 14 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 13 Mar 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.51 | 605 |
| 12 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 45 |
| 11 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| 08 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | 1,300 |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 477 |
| 06 Mar 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.61 | 1,791 |
| 05 Mar 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 500 |
| 04 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 389 |
| 01 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 2 |
| 29 Feb 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.86 | 450 |
| 28 Feb 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.76 | 84 |
| 27 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
| 26 Feb 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.66 | 1,705 |
| 23 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 45 |
| 22 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 20 |
| 21 Feb 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 94 |
| 20 Feb 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.81 | 570 |
| 19 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
| 16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 117 |
| 15 Feb 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 660 |
| 14 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 2 |
| 13 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 580 |
| 12 Feb 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.71 | 360 |
| 09 Feb 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 1,210 |
| 08 Feb 2024 | 5.70 | 6.00 | 5.70 | 5.90 | 5.81 | 5,065 |
| 07 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.51 | 379 |
| 06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 543 |
| 05 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.