ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.680 | 5.720 | 5.650 | 5.700 | 5.700 | 38,664 |
| 2026-10-15 | 5.700 | 5.730 | 5.620 | 5.690 | 5.690 | 90,752 |
| 2026-10-14 | 5.690 | 5.730 | 5.660 | 5.710 | 5.710 | 61,311 |
| 2026-10-13 | 5.700 | 5.710 | 5.650 | 5.690 | 5.690 | 48,599 |
| 2026-10-12 | 5.700 | 5.760 | 5.680 | 5.690 | 5.690 | 52,225 |
| 2026-10-09 | 5.720 | 5.760 | 5.680 | 5.680 | 5.680 | 79,587 |
| 2026-10-08 | 5.760 | 5.790 | 5.680 | 5.700 | 5.700 | 48,774 |
| 2026-10-07 | 5.840 | 5.870 | 5.760 | 5.800 | 5.800 | 50,710 |
| 2026-10-06 | 5.840 | 5.870 | 5.820 | 5.870 | 5.870 | 30,170 |
| 2026-10-05 | 5.830 | 5.840 | 5.790 | 5.830 | 5.830 | 66,263 |
| 2026-10-02 | 5.880 | 5.890 | 5.790 | 5.860 | 5.860 | 64,638 |
| 2026-10-01 | 5.860 | 5.880 | 5.760 | 5.880 | 5.880 | 72,503 |
| 2026-09-30 | 5.870 | 5.920 | 5.810 | 5.910 | 5.910 | 87,820 |
| 2026-09-29 | 5.800 | 5.860 | 5.750 | 5.860 | 5.860 | 77,059 |
| 2026-09-28 | 5.800 | 5.850 | 5.760 | 5.780 | 5.780 | 73,688 |
| 2026-09-25 | 5.840 | 5.860 | 5.740 | 5.800 | 5.800 | 42,571 |
| 2026-09-24 | 5.770 | 5.880 | 5.730 | 5.860 | 5.860 | 103,028 |
| 2026-09-23 | 5.750 | 5.900 | 5.710 | 5.810 | 5.810 | 111,488 |
| 2026-09-22 | 5.450 | 5.900 | 5.410 | 5.810 | 5.810 | 361,145 |
| 2026-09-21 | 5.280 | 5.280 | 5.200 | 5.230 | 5.230 | 39,162 |
| 2026-09-18 | 5.300 | 5.330 | 5.230 | 5.280 | 5.280 | 80,640 |
| 2026-09-17 | 5.370 | 5.410 | 5.310 | 5.310 | 5.310 | 72,750 |
| 2026-09-16 | 5.340 | 5.380 | 5.320 | 5.370 | 5.370 | 50,901 |
| 2026-09-15 | 5.250 | 5.340 | 5.240 | 5.340 | 5.340 | 45,040 |
| 2026-09-14 | 5.270 | 5.280 | 5.230 | 5.260 | 5.260 | 33,666 |
| 2026-09-11 | 5.300 | 5.300 | 5.240 | 5.280 | 5.280 | 67,743 |
| 2026-09-10 | 5.220 | 5.280 | 5.210 | 5.270 | 5.270 | 37,154 |
| 2026-09-09 | 5.250 | 5.250 | 5.120 | 5.250 | 5.250 | 76,179 |
| 2026-09-08 | 5.210 | 5.260 | 5.200 | 5.250 | 5.250 | 42,213 |
| 2026-09-07 | 5.330 | 5.330 | 5.200 | 5.210 | 5.210 | 52,473 |
| 2026-09-04 | 5.280 | 5.350 | 5.170 | 5.340 | 5.340 | 176,518 |
| 2026-09-03 | 5.080 | 5.270 | 5.060 | 5.240 | 5.240 | 110,571 |
| 2026-09-02 | 5.090 | 5.100 | 5.060 | 5.080 | 5.080 | 11,939 |
| 2026-09-01 | 5.070 | 5.100 | 5.020 | 5.100 | 5.100 | 47,387 |
| 2026-08-31 | 5.120 | 5.140 | 5.060 | 5.060 | 5.060 | 35,718 |
| 2026-08-28 | 5.130 | 5.150 | 5.100 | 5.120 | 5.120 | 20,631 |
| 2026-08-27 | 5.130 | 5.140 | 5.080 | 5.130 | 5.130 | 37,163 |
| 2026-08-26 | 5.160 | 5.170 | 5.120 | 5.130 | 5.130 | 25,315 |
| 2026-08-25 | 5.160 | 5.190 | 5.130 | 5.160 | 5.160 | 41,735 |
| 2026-08-24 | 5.180 | 5.190 | 5.150 | 5.160 | 5.160 | 20,012 |
| 2026-08-21 | 5.100 | 5.190 | 5.070 | 5.180 | 5.180 | 49,982 |
| 2026-08-20 | 5.080 | 5.100 | 5.060 | 5.100 | 5.100 | 29,654 |
| 2026-08-19 | 5.060 | 5.090 | 5.040 | 5.080 | 5.080 | 41,879 |
| 2026-08-18 | 5.060 | 5.100 | 5.060 | 5.060 | 5.060 | 42,442 |
| 2026-08-17 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 27,111 |
| 2026-08-14 | 5.120 | 5.170 | 5.100 | 5.120 | 5.120 | 28,398 |
| 2026-08-13 | 5.120 | 5.120 | 5.080 | 5.110 | 5.110 | 29,387 |
| 2026-08-12 | 5.150 | 5.150 | 5.090 | 5.120 | 5.120 | 24,957 |
| 2026-08-11 | 5.150 | 5.150 | 5.100 | 5.130 | 5.130 | 19,484 |
| 2026-08-10 | 5.180 | 5.190 | 5.120 | 5.130 | 5.130 | 23,877 |
| 2026-08-07 | 5.150 | 5.180 | 5.120 | 5.180 | 5.180 | 23,119 |
| 2026-08-06 | 5.120 | 5.160 | 5.110 | 5.130 | 5.130 | 16,815 |
| 2026-08-05 | 5.170 | 5.170 | 5.110 | 5.110 | 5.110 | 20,268 |
| 2026-08-04 | 5.170 | 5.190 | 5.140 | 5.160 | 5.160 | 32,981 |
| 2026-08-03 | 5.160 | 5.180 | 5.100 | 5.180 | 5.180 | 55,056 |
| 2026-07-31 | 5.170 | 5.180 | 5.110 | 5.170 | 5.170 | 32,811 |
| 2026-07-30 | 5.130 | 5.190 | 5.110 | 5.170 | 5.170 | 43,605 |
| 2026-07-29 | 5.120 | 5.140 | 5.090 | 5.130 | 5.130 | 33,446 |
| 2026-07-28 | 5.100 | 5.150 | 5.070 | 5.150 | 5.150 | 34,704 |
| 2026-07-27 | 5.020 | 5.130 | 5.020 | 5.120 | 5.120 | 58,735 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0400 EUR |
| 2026-04-14 | 0.1000 EUR |
| 2025-12-02 | 0.1000 EUR |
| 2025-10-07 | 0.1000 EUR |
| 2025-07-08 | 0.0400 EUR |
| 2025-04-22 | 0.1000 EUR |
| 2024-12-03 | 0.1000 EUR |
| 2024-10-09 | 0.1000 EUR |
| 2024-04-23 | 0.1000 EUR |
| 2023-12-05 | 0.1000 EUR |
| 2023-10-10 | 0.1000 EUR |
| 2023-07-04 | 0.1100 EUR |
| 2023-04-18 | 0.1000 EUR |
| 2022-12-06 | 0.1000 EUR |
| 2022-10-11 | 0.1000 EUR |
| 2022-07-05 | 0.1000 EUR |
| 2022-04-20 | 0.1000 EUR |
| 2021-12-07 | 0.1000 EUR |
| 2021-10-12 | 0.1000 EUR |
| 2021-07-13 | 0.1800 EUR |
| 2021-07-06 | 0.1000 EUR |
| 2021-04-13 | 0.1000 EUR |
| 2020-12-08 | 0.1000 EUR |
| 2020-10-06 | 0.1000 EUR |
| 2020-07-07 | 0.0300 EUR |
| 2020-04-23 | 0.1000 EUR |
| 2019-12-10 | 0.1000 EUR |
| 2019-10-08 | 0.1000 EUR |
| 2019-07-09 | 0.2300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.