ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:03PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 417 |
| Jul 25, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 93 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 23, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 359 |
| Jul 22, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 17 |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
| Jul 18, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 10 |
| Jul 17, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 763 |
| Jul 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 23 |
| Jul 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9 |
| Jul 12, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 99 |
| Jul 11, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5 |
| Jul 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 500 |
| Jul 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12 |
| Jul 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 13 |
| Jul 03, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 1,130 |
| Jul 02, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 1,973 |
| Jul 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Jun 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Jun 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 400 |
| Jun 25, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 700 |
| Jun 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5 |
| Jun 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,252 |
| Jun 20, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 162 |
| Jun 19, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,270 |
| Jun 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 6,400 |
| Jun 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 440 |
| Jun 13, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 102 |
| Jun 12, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 16 |
| Jun 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 662 |
| Jun 10, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 1,092 |
| Jun 07, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,253 |
| Jun 06, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 2,134 |
| Jun 05, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 105 |
| Jun 04, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 621 |
| Jun 03, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | 204 |
| May 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 520 |
| May 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| May 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| May 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 530 |
| May 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4 |
| May 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 204 |
| May 22, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 450 |
| May 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 39 |
| May 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 420 |
| May 17, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 181 |
| May 16, 2024 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 1,151 |
| May 15, 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 901 |
| May 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 41 |
| May 13, 2024 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 658 |
| May 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 649 |
| May 09, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 08, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4,029 |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 150 |
| May 06, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 308 |
| May 03, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 159 |
| May 02, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 265 |
| Apr 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 426 |
| Apr 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
| Apr 25, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 250 |
| Apr 24, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 707 |
| Apr 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 220 |
| Apr 22, 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | 975 |
| Apr 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 990 |
| Apr 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 17, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,190 |
| Apr 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 370 |
| Apr 15, 2024 | 5.85 | 5.85 | 5.20 | 5.35 | 5.35 | 13,163 |
| Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| Apr 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 160 |
| Apr 09, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 1,356 |
| Apr 08, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 655 |
| Apr 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 20 |
| Apr 04, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1,390 |
| Apr 03, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2,419 |
| Apr 02, 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 4,504 |
| Mar 28, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 484 |
| Mar 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8 |
| Mar 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 645 |
| Mar 25, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 2,210 |
| Mar 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,323 |
| Mar 21, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 331 |
| Mar 21, 2024 | 0.094 Dividend | |||||
| Mar 20, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.81 | 121 |
| Mar 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 750 |
| Mar 18, 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.76 | 1,543 |
| Mar 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 2,058 |
| Mar 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| Mar 13, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.51 | 605 |
| Mar 12, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 45 |
| Mar 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
| Mar 08, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | 1,300 |
| Mar 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 477 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.