ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.185 | 4.190 | 4.030 | 4.030 | 3.544 | 86,302 |
| 2024-06-12 | 4.200 | 4.230 | 4.130 | 4.190 | 3.685 | 72,111 |
| 2024-06-11 | 4.300 | 4.320 | 4.195 | 4.230 | 3.720 | 57,641 |
| 2024-06-10 | 4.370 | 4.370 | 4.260 | 4.275 | 3.759 | 88,620 |
| 2024-06-07 | 4.390 | 4.435 | 4.350 | 4.375 | 3.847 | 67,205 |
| 2024-06-06 | 4.390 | 4.390 | 4.325 | 4.365 | 3.839 | 36,478 |
| 2024-06-05 | 4.360 | 4.400 | 4.310 | 4.375 | 3.847 | 42,818 |
| 2024-06-04 | 4.350 | 4.365 | 4.270 | 4.340 | 3.817 | 102,754 |
| 2024-06-03 | 4.270 | 4.435 | 4.265 | 4.350 | 3.825 | 125,703 |
| 2024-05-31 | 4.280 | 4.280 | 4.190 | 4.230 | 3.720 | 64,878 |
| 2024-05-30 | 4.200 | 4.315 | 4.200 | 4.260 | 3.746 | 45,590 |
| 2024-05-29 | 4.230 | 4.250 | 4.185 | 4.210 | 3.702 | 29,743 |
| 2024-05-28 | 4.215 | 4.245 | 4.190 | 4.230 | 3.720 | 27,788 |
| 2024-05-27 | 4.220 | 4.285 | 4.175 | 4.190 | 3.685 | 59,813 |
| 2024-05-24 | 4.220 | 4.245 | 4.175 | 4.220 | 3.711 | 37,282 |
| 2024-05-23 | 4.240 | 4.240 | 4.170 | 4.195 | 3.689 | 35,066 |
| 2024-05-22 | 4.170 | 4.255 | 4.170 | 4.200 | 3.693 | 80,665 |
| 2024-05-21 | 4.200 | 4.215 | 4.140 | 4.170 | 3.667 | 38,920 |
| 2024-05-20 | 4.215 | 4.235 | 4.160 | 4.180 | 3.676 | 53,220 |
| 2024-05-17 | 4.180 | 4.195 | 4.145 | 4.195 | 3.689 | 26,312 |
| 2024-05-16 | 4.145 | 4.185 | 4.115 | 4.185 | 3.680 | 45,664 |
| 2024-05-15 | 4.145 | 4.150 | 4.105 | 4.145 | 3.645 | 21,997 |
| 2024-05-14 | 4.175 | 4.185 | 4.095 | 4.145 | 3.645 | 67,847 |
| 2024-05-13 | 4.055 | 4.175 | 4.055 | 4.160 | 3.658 | 176,108 |
| 2024-05-10 | 4.020 | 4.050 | 3.990 | 4.025 | 3.540 | 92,011 |
| 2024-05-09 | 4.000 | 4.035 | 4.000 | 4.020 | 3.535 | 25,080 |
| 2024-05-08 | 4.000 | 4.015 | 3.960 | 3.990 | 3.509 | 61,670 |
| 2024-05-07 | 4.030 | 4.045 | 3.970 | 4.000 | 3.518 | 91,682 |
| 2024-05-06 | 4.025 | 4.070 | 4.005 | 4.030 | 3.544 | 43,518 |
| 2024-05-03 | 4.035 | 4.050 | 4.000 | 4.025 | 3.540 | 52,159 |
| 2024-05-02 | 4.040 | 4.060 | 3.970 | 4.035 | 3.548 | 42,807 |
| 2024-04-30 | 4.040 | 4.045 | 3.930 | 3.970 | 3.491 | 47,409 |
| 2024-04-29 | 3.990 | 4.020 | 3.970 | 4.000 | 3.518 | 49,655 |
| 2024-04-26 | 3.930 | 4.015 | 3.930 | 3.970 | 3.491 | 82,709 |
| 2024-04-25 | 3.910 | 3.940 | 3.875 | 3.900 | 3.430 | 56,132 |
| 2024-04-24 | 3.980 | 3.980 | 3.905 | 3.905 | 3.434 | 44,955 |
| 2024-04-23 | 3.995 | 3.995 | 3.930 | 3.930 | 3.456 | 54,712 |
| 2024-04-22 | 3.980 | 4.050 | 3.960 | 4.020 | 3.447 | 68,280 |
| 2024-04-19 | 4.010 | 4.010 | 3.945 | 3.980 | 3.413 | 41,955 |
| 2024-04-18 | 4.000 | 4.070 | 3.965 | 4.020 | 3.447 | 63,324 |
| 2024-04-17 | 3.960 | 4.010 | 3.950 | 3.965 | 3.400 | 54,930 |
| 2024-04-16 | 4.000 | 4.005 | 3.925 | 3.955 | 3.391 | 95,952 |
| 2024-04-15 | 4.030 | 4.055 | 4.000 | 4.005 | 3.434 | 79,127 |
| 2024-04-12 | 4.100 | 4.100 | 4.020 | 4.020 | 3.447 | 63,860 |
| 2024-04-11 | 4.050 | 4.100 | 4.040 | 4.040 | 3.464 | 57,922 |
| 2024-04-10 | 4.085 | 4.140 | 4.030 | 4.035 | 3.460 | 70,448 |
| 2024-04-09 | 4.090 | 4.100 | 4.040 | 4.055 | 3.477 | 77,482 |
| 2024-04-08 | 4.080 | 4.130 | 4.060 | 4.075 | 3.494 | 91,647 |
| 2024-04-05 | 4.045 | 4.070 | 3.970 | 4.050 | 3.473 | 104,652 |
| 2024-04-04 | 4.050 | 4.090 | 4.015 | 4.060 | 3.482 | 67,957 |
| 2024-04-03 | 3.975 | 4.060 | 3.970 | 4.035 | 3.460 | 79,110 |
| 2024-04-02 | 3.910 | 4.025 | 3.910 | 3.975 | 3.409 | 153,856 |
| 2024-03-28 | 3.850 | 3.890 | 3.800 | 3.830 | 3.284 | 91,376 |
| 2024-03-27 | 3.760 | 3.880 | 3.755 | 3.815 | 3.271 | 151,600 |
| 2024-03-26 | 3.990 | 3.995 | 3.730 | 3.735 | 3.203 | 312,417 |
| 2024-03-25 | 4.125 | 4.130 | 4.000 | 4.075 | 3.494 | 66,748 |
| 2024-03-22 | 4.050 | 4.120 | 4.050 | 4.095 | 3.512 | 58,846 |
| 2024-03-21 | 4.090 | 4.090 | 3.995 | 4.090 | 3.507 | 54,561 |
| 2024-03-20 | 4.090 | 4.090 | 3.990 | 4.060 | 3.482 | 48,366 |
| 2024-03-19 | 3.940 | 4.070 | 3.940 | 4.030 | 3.456 | 95,963 |
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.