ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 06, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.61 | 1,791 |
| Mar 05, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 500 |
| Mar 04, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 389 |
| Mar 01, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 2 |
| Feb 29, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.86 | 450 |
| Feb 28, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.76 | 84 |
| Feb 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
| Feb 26, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.66 | 1,705 |
| Feb 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 45 |
| Feb 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 20 |
| Feb 21, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 94 |
| Feb 20, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.81 | 570 |
| Feb 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
| Feb 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 117 |
| Feb 15, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 660 |
| Feb 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 2 |
| Feb 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 580 |
| Feb 12, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.71 | 360 |
| Feb 09, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 1,210 |
| Feb 08, 2024 | 5.70 | 6.00 | 5.70 | 5.90 | 5.81 | 5,065 |
| Feb 07, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.51 | 379 |
| Feb 06, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 543 |
| Feb 05, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 18 |
| Feb 02, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.51 | 2,203 |
| Feb 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 29 |
| Jan 31, 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.51 | 1,494 |
| Jan 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
| Jan 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| Jan 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| Jan 25, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 165 |
| Jan 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 7 |
| Jan 23, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.76 | 205 |
| Jan 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| Jan 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
| Jan 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 233 |
| Jan 17, 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.71 | 1,925 |
| Jan 16, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.76 | 42 |
| Jan 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 20 |
| Jan 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 3 |
| Jan 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2 |
| Jan 10, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 157 |
| Jan 09, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.76 | 916 |
| Jan 08, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 299 |
| Jan 05, 2024 | 6.00 | 6.05 | 5.80 | 5.80 | 5.71 | 2,619 |
| Jan 04, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.86 | 102 |
| Jan 03, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 75 |
| Jan 02, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 130 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| *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.