ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.300 | 4.385 | 4.280 | 4.385 | 3.856 | 74,552 |
| 2024-09-04 | 4.250 | 4.295 | 4.240 | 4.270 | 3.755 | 17,673 |
| 2024-09-03 | 4.380 | 4.380 | 4.220 | 4.250 | 3.737 | 36,657 |
| 2024-09-02 | 4.375 | 4.375 | 4.300 | 4.320 | 3.799 | 37,516 |
| 2024-08-30 | 4.250 | 4.360 | 4.250 | 4.345 | 3.821 | 44,396 |
| 2024-08-29 | 4.240 | 4.275 | 4.215 | 4.250 | 3.737 | 20,729 |
| 2024-08-28 | 4.260 | 4.260 | 4.205 | 4.240 | 3.729 | 17,124 |
| 2024-08-27 | 4.290 | 4.290 | 4.225 | 4.235 | 3.724 | 27,968 |
| 2024-08-26 | 4.250 | 4.285 | 4.240 | 4.275 | 3.759 | 24,900 |
| 2024-08-23 | 4.170 | 4.250 | 4.150 | 4.210 | 3.702 | 28,804 |
| 2024-08-22 | 4.160 | 4.200 | 4.125 | 4.165 | 3.663 | 40,116 |
| 2024-08-21 | 4.140 | 4.180 | 4.140 | 4.165 | 3.663 | 5,986 |
| 2024-08-20 | 4.240 | 4.240 | 4.145 | 4.150 | 3.649 | 44,432 |
| 2024-08-19 | 4.200 | 4.240 | 4.185 | 4.235 | 3.724 | 19,497 |
| 2024-08-16 | 4.195 | 4.235 | 4.155 | 4.160 | 3.658 | 26,891 |
| 2024-08-15 | 4.155 | 4.175 | 4.130 | 4.150 | 3.649 | 13,117 |
| 2024-08-14 | 4.160 | 4.200 | 4.110 | 4.130 | 3.632 | 26,380 |
| 2024-08-13 | 4.235 | 4.235 | 4.155 | 4.165 | 3.663 | 20,771 |
| 2024-08-12 | 4.190 | 4.235 | 4.170 | 4.195 | 3.689 | 38,979 |
| 2024-08-09 | 4.140 | 4.195 | 4.125 | 4.170 | 3.667 | 68,958 |
| 2024-08-08 | 4.165 | 4.190 | 4.085 | 4.130 | 3.632 | 56,027 |
| 2024-08-07 | 4.150 | 4.175 | 4.080 | 4.175 | 3.671 | 30,462 |
| 2024-08-06 | 4.100 | 4.220 | 4.070 | 4.110 | 3.614 | 75,023 |
| 2024-08-05 | 4.120 | 4.120 | 3.970 | 4.040 | 3.553 | 102,511 |
| 2024-08-02 | 4.030 | 4.100 | 4.030 | 4.040 | 3.553 | 40,885 |
| 2024-08-01 | 4.060 | 4.085 | 4.030 | 4.040 | 3.553 | 31,598 |
| 2024-07-31 | 4.050 | 4.085 | 4.025 | 4.035 | 3.548 | 19,609 |
| 2024-07-30 | 3.970 | 4.065 | 3.970 | 4.035 | 3.548 | 29,111 |
| 2024-07-29 | 3.960 | 4.010 | 3.940 | 3.955 | 3.478 | 52,760 |
| 2024-07-26 | 3.995 | 3.995 | 3.940 | 3.950 | 3.474 | 27,288 |
| 2024-07-25 | 3.990 | 3.995 | 3.925 | 3.980 | 3.500 | 40,267 |
| 2024-07-24 | 3.950 | 3.995 | 3.945 | 3.995 | 3.513 | 16,684 |
| 2024-07-23 | 4.000 | 4.000 | 3.915 | 3.930 | 3.456 | 33,955 |
| 2024-07-22 | 4.000 | 4.015 | 3.980 | 3.995 | 3.513 | 24,796 |
| 2024-07-19 | 4.040 | 4.040 | 3.980 | 3.980 | 3.500 | 18,353 |
| 2024-07-18 | 3.985 | 4.050 | 3.985 | 4.025 | 3.540 | 21,206 |
| 2024-07-17 | 4.010 | 4.030 | 3.960 | 3.980 | 3.500 | 28,838 |
| 2024-07-16 | 4.040 | 4.065 | 3.990 | 4.015 | 3.531 | 28,980 |
| 2024-07-15 | 4.060 | 4.070 | 4.025 | 4.045 | 3.557 | 24,940 |
| 2024-07-12 | 4.090 | 4.120 | 4.045 | 4.075 | 3.584 | 21,441 |
| 2024-07-11 | 4.060 | 4.090 | 4.025 | 4.090 | 3.597 | 21,272 |
| 2024-07-10 | 4.060 | 4.060 | 4.010 | 4.060 | 3.570 | 34,078 |
| 2024-07-09 | 4.095 | 4.105 | 4.015 | 4.025 | 3.540 | 33,366 |
| 2024-07-08 | 4.180 | 4.195 | 4.055 | 4.100 | 3.606 | 80,145 |
| 2024-07-05 | 4.060 | 4.180 | 4.060 | 4.095 | 3.601 | 41,903 |
| 2024-07-04 | 4.050 | 4.090 | 4.050 | 4.050 | 3.562 | 16,776 |
| 2024-07-03 | 3.970 | 4.060 | 3.955 | 4.030 | 3.544 | 60,094 |
| 2024-07-02 | 3.920 | 3.955 | 3.900 | 3.955 | 3.478 | 21,177 |
| 2024-07-01 | 3.940 | 3.980 | 3.900 | 3.900 | 3.430 | 41,968 |
| 2024-06-28 | 3.885 | 3.900 | 3.840 | 3.845 | 3.381 | 42,432 |
| 2024-06-27 | 3.925 | 3.925 | 3.865 | 3.885 | 3.416 | 35,895 |
| 2024-06-26 | 3.890 | 3.975 | 3.885 | 3.920 | 3.447 | 42,725 |
| 2024-06-25 | 3.970 | 3.970 | 3.880 | 3.885 | 3.416 | 77,540 |
| 2024-06-24 | 3.935 | 4.000 | 3.880 | 3.985 | 3.504 | 69,559 |
| 2024-06-21 | 4.070 | 4.070 | 3.920 | 3.920 | 3.447 | 66,861 |
| 2024-06-20 | 4.000 | 4.075 | 3.985 | 4.070 | 3.579 | 33,839 |
| 2024-06-19 | 4.005 | 4.055 | 3.995 | 3.995 | 3.513 | 33,338 |
| 2024-06-18 | 3.975 | 4.030 | 3.975 | 3.995 | 3.513 | 50,640 |
| 2024-06-17 | 3.975 | 3.985 | 3.900 | 3.960 | 3.482 | 87,453 |
| 2024-06-14 | 4.010 | 4.065 | 3.985 | 3.995 | 3.513 | 75,405 |
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.