Canada markets open in 3 hours 7 minutes

ABO-Group Environment NV (ABO.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
5.45+0.05 (+0.93%)
As of 11:14AM CEST. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20245.555.605.455.455.45975
Apr 19, 20245.405.405.405.405.40990
Apr 18, 20245.505.505.505.505.50-
Apr 17, 20245.555.555.505.505.501,190
Apr 16, 20245.455.455.455.455.45370
Apr 15, 20245.855.855.205.355.3513,163
Apr 12, 20245.755.755.755.755.75200
Apr 11, 20245.755.755.755.755.75-
Apr 10, 20245.755.755.755.755.75160
Apr 09, 20245.805.805.705.755.751,356
Apr 08, 20245.705.755.705.755.75655
Apr 05, 20245.855.855.855.855.8520
Apr 04, 20245.855.905.855.905.901,390
Apr 03, 20245.755.755.655.755.752,419
Apr 02, 20245.705.905.705.855.854,504
Mar 28, 20245.655.655.655.655.65484
Mar 27, 20245.555.555.555.555.558
Mar 26, 20245.605.605.605.605.60645
Mar 25, 20245.605.705.605.605.602,210
Mar 22, 20245.705.705.705.705.701,323
Mar 21, 20245.905.905.855.855.85331
Mar 21, 20240.094 Dividend
Mar 20, 20245.855.905.855.905.81121
Mar 19, 20245.855.855.855.855.76750
Mar 18, 20245.605.855.605.855.761,543
Mar 15, 20245.605.605.605.605.512,058
Mar 14, 20245.605.605.605.605.51-
Mar 13, 20245.755.755.605.605.51605
Mar 12, 20245.705.755.705.755.6645
Mar 11, 20245.705.705.705.705.61-
Mar 08, 20245.705.705.605.705.611,300
Mar 07, 20245.705.705.705.705.61477
Mar 06, 20245.755.805.705.705.611,791
Mar 05, 20245.855.855.805.805.71500
Mar 04, 20245.855.855.855.855.76389
Mar 01, 20245.955.955.955.955.862
Feb 29, 20245.905.955.905.955.86450
Feb 28, 20245.755.855.755.855.7684
Feb 27, 20245.755.755.755.755.661
Feb 26, 20245.905.905.755.755.661,705
Feb 23, 20245.905.905.905.905.8145
Feb 22, 20245.905.905.905.905.8120
Feb 21, 20245.906.005.906.005.9094
Feb 20, 20246.006.005.905.905.81570
Feb 19, 20246.006.006.006.005.90-
Feb 16, 20246.006.006.006.005.90117
Feb 15, 20245.906.005.906.005.90660
Feb 14, 20246.006.006.006.005.902
Feb 13, 20245.905.905.905.905.81580
Feb 12, 20245.955.955.805.805.71360
Feb 09, 20245.905.905.805.805.711,210
Feb 08, 20245.706.005.705.905.815,065
Feb 07, 20245.705.705.605.605.51379
Feb 06, 20245.605.605.605.605.51543
Feb 05, 20245.605.605.605.605.5118
Feb 02, 20245.605.605.555.605.512,203
Feb 01, 20245.605.605.605.605.5129
Jan 31, 20245.805.805.605.605.511,494
Jan 30, 20245.755.755.755.755.661
Jan 29, 20245.805.805.805.805.71-
Jan 26, 20245.805.805.805.805.71-
Jan 25, 20245.905.905.805.805.71165
Jan 24, 20245.805.805.805.805.717
Jan 23, 20245.805.855.805.855.76205
Jan 22, 20245.805.805.805.805.71-
Jan 19, 20245.805.805.805.805.71100
Jan 18, 20245.805.805.805.805.71233
Jan 17, 20245.905.955.805.805.711,925
Jan 16, 20245.955.955.855.855.7642
Jan 15, 20246.006.006.006.005.9020
Jan 12, 20245.805.805.805.805.713
Jan 11, 20245.805.805.805.805.712
Jan 10, 20245.855.855.805.805.71157
Jan 09, 20245.856.005.805.855.76916
Jan 08, 20245.856.005.856.005.90299
Jan 05, 20246.006.055.805.805.712,619
Jan 04, 20245.855.955.855.955.86102
Jan 03, 20245.855.855.855.855.7675
Jan 02, 20245.855.855.855.855.76130
Dec 29, 20235.805.805.805.805.71-
Dec 28, 20235.805.805.805.805.71526
Dec 27, 20235.855.855.855.855.76222
Dec 22, 20235.855.855.805.855.76630
Dec 21, 20236.006.005.855.855.761,300
Dec 20, 20235.855.855.855.855.76-
Dec 19, 20235.905.905.855.855.7660
Dec 18, 20235.905.905.905.905.81811
Dec 15, 20236.106.106.056.055.95280
Dec 14, 20235.806.155.806.156.053,579
Dec 13, 20235.655.705.655.705.61725
Dec 12, 20235.605.705.605.705.61208
Dec 11, 20235.705.755.705.755.661,334
Dec 08, 20235.705.705.705.705.61200
Dec 07, 20235.805.805.805.805.71-
Dec 06, 20235.805.805.805.805.712
Dec 05, 20235.805.805.705.705.61240
Dec 04, 20235.855.855.805.805.71768
Dec 01, 20235.855.855.855.855.7612
Nov 30, 20235.855.855.855.855.761,000
Nov 29, 20235.855.855.855.855.762
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...