ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 02:23PM CET
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | - | - | - | - | - | - |
| Nov 30, 2022 | - | - | - | - | - | - |
| Nov 29, 2022 | 5.20 | 5.40 | 5.10 | 5.35 | 5.35 | 3,468 |
| Nov 28, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 25, 2022 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1,332 |
| Nov 24, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 75 |
| Nov 23, 2022 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 210 |
| Nov 22, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 568 |
| Nov 21, 2022 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 314 |
| Nov 18, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 377 |
| Nov 17, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 121 |
| Nov 16, 2022 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 2,869 |
| Nov 15, 2022 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 274 |
| Nov 14, 2022 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 1,058 |
| Nov 11, 2022 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 885 |
| Nov 10, 2022 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2,089 |
| Nov 09, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,003 |
| Nov 08, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 446 |
| Nov 07, 2022 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 441 |
| Nov 04, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Nov 03, 2022 | 5.10 | 5.25 | 5.10 | 5.10 | 5.10 | 522 |
| Nov 02, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,000 |
| Nov 01, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Oct 31, 2022 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | 184 |
| Oct 28, 2022 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 3,190 |
| Oct 27, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 949 |
| Oct 26, 2022 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 136 |
| Oct 25, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| Oct 24, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 115 |
| Oct 21, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Oct 20, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 339 |
| Oct 19, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Oct 18, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1,360 |
| Oct 17, 2022 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | 534 |
| Oct 14, 2022 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 609 |
| Oct 13, 2022 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 727 |
| Oct 12, 2022 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 758 |
| Oct 11, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 400 |
| Oct 10, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 200 |
| Oct 07, 2022 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 650 |
| Oct 06, 2022 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 101 |
| Oct 05, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Oct 04, 2022 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 142 |
| Oct 03, 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 500 |
| Sept 30, 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 400 |
| Sept 29, 2022 | 5.15 | 5.15 | 4.70 | 4.72 | 4.72 | 2,068 |
| Sept 28, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 |
| Sept 27, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 50 |
| Sept 26, 2022 | 5.05 | 5.15 | 4.96 | 5.15 | 5.15 | 1,180 |
| Sept 23, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 450 |
| Sept 22, 2022 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 11 |
| Sept 21, 2022 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 723 |
| Sept 20, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| Sept 19, 2022 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 2,030 |
| Sept 16, 2022 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 846 |
| Sept 15, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Sept 14, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Sept 13, 2022 | 5.05 | 5.10 | 4.94 | 5.10 | 5.10 | 1,030 |
| Sept 12, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1,331 |
| Sept 09, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 594 |
| Sept 08, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Sept 07, 2022 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1,402 |
| Sept 06, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sept 05, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Sept 02, 2022 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 149 |
| Sept 01, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 314 |
| Aug 31, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5 |
| Aug 30, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 137 |
| Aug 29, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| Aug 26, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Aug 25, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Aug 24, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 10 |
| Aug 23, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 299 |
| Aug 22, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 20 |
| Aug 19, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Aug 18, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 218 |
| Aug 17, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 162 |
| Aug 16, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 438 |
| Aug 15, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 22 |
| Aug 12, 2022 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1,783 |
| Aug 11, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Aug 10, 2022 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 95 |
| Aug 09, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Aug 08, 2022 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 4,156 |
| Aug 05, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 110 |
| Aug 04, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 875 |
| Aug 03, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 714 |
| Aug 02, 2022 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 52 |
| Aug 01, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 50 |
| Jul 29, 2022 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 1,231 |
| Jul 28, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 27, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 266 |
| Jul 26, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 466 |
| Jul 25, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 12 |
| Jul 22, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 50 |
| Jul 21, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| Jul 20, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 70 |
| Jul 19, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 55 |
| Jul 18, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 25 |
| Jul 15, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
