UK markets open in 3 hours 18 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,145.12 +382.09 (+2.15%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,896.78 -2,057.57 (-4.29%)
ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 02:52PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.51 | 2,203 |
| 01 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 29 |
| 31 Jan 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.51 | 1,494 |
| 30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
| 29 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 26 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 25 Jan 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 165 |
| 24 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 7 |
| 23 Jan 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.76 | 205 |
| 22 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 19 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
| 18 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 233 |
| 17 Jan 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.71 | 1,925 |
| 16 Jan 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.76 | 42 |
| 15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 20 |
| 12 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 3 |
| 11 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2 |
| 10 Jan 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 157 |
| 09 Jan 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.76 | 916 |
| 08 Jan 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 299 |
| 05 Jan 2024 | 6.00 | 6.05 | 5.80 | 5.80 | 5.71 | 2,619 |
| 04 Jan 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.86 | 102 |
| 03 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 75 |
| 02 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 130 |
| 29 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 28 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 526 |
| 27 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 222 |
| 22 Dec 2023 | 5.85 | 5.85 | 5.80 | 5.85 | 5.76 | 630 |
| 21 Dec 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.76 | 1,300 |
| 20 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - |
| 19 Dec 2023 | 5.90 | 5.90 | 5.85 | 5.85 | 5.76 | 60 |
| 18 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 811 |
| 15 Dec 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 5.95 | 280 |
| 14 Dec 2023 | 5.80 | 6.15 | 5.80 | 6.15 | 6.05 | 3,579 |
| 13 Dec 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.61 | 725 |
| 12 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.61 | 208 |
| 11 Dec 2023 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 1,334 |
| 08 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 200 |
| 07 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| *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.