ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.990 | 3.990 | 3.910 | 3.930 | 3.370 | 81,169 |
| 2024-03-15 | 3.900 | 3.995 | 3.865 | 3.940 | 3.379 | 106,017 |
| 2024-03-14 | 3.880 | 3.910 | 3.830 | 3.850 | 3.301 | 52,182 |
| 2024-03-13 | 3.870 | 3.950 | 3.820 | 3.820 | 3.276 | 69,655 |
| 2024-03-12 | 3.850 | 3.910 | 3.800 | 3.870 | 3.319 | 105,755 |
| 2024-03-11 | 3.740 | 3.845 | 3.725 | 3.845 | 3.297 | 71,597 |
| 2024-03-08 | 3.710 | 3.765 | 3.710 | 3.740 | 3.207 | 69,054 |
| 2024-03-07 | 3.750 | 3.805 | 3.705 | 3.750 | 3.216 | 57,897 |
| 2024-03-06 | 3.655 | 3.765 | 3.655 | 3.715 | 3.186 | 52,982 |
| 2024-03-05 | 3.730 | 3.730 | 3.640 | 3.650 | 3.130 | 85,402 |
| 2024-03-04 | 3.820 | 3.870 | 3.730 | 3.735 | 3.203 | 74,716 |
| 2024-03-01 | 3.720 | 3.970 | 3.720 | 3.810 | 3.267 | 243,674 |
| 2024-02-29 | 3.690 | 3.750 | 3.600 | 3.600 | 3.087 | 1,488,939 |
| 2024-02-28 | 3.890 | 3.890 | 3.705 | 3.710 | 3.181 | 82,308 |
| 2024-02-27 | 3.780 | 3.875 | 3.660 | 3.860 | 3.310 | 121,552 |
| 2024-02-26 | 3.670 | 3.805 | 3.660 | 3.805 | 3.263 | 119,466 |
| 2024-02-23 | 3.680 | 3.710 | 3.580 | 3.685 | 3.160 | 221,114 |
| 2024-02-22 | 3.720 | 3.785 | 3.650 | 3.680 | 3.156 | 168,345 |
| 2024-02-21 | 3.930 | 3.930 | 3.720 | 3.720 | 3.190 | 179,416 |
| 2024-02-20 | 3.920 | 3.985 | 3.900 | 3.960 | 3.396 | 55,681 |
| 2024-02-19 | 4.020 | 4.035 | 3.950 | 3.950 | 3.387 | 67,583 |
| 2024-02-16 | 4.050 | 4.050 | 3.885 | 3.995 | 3.426 | 93,006 |
| 2024-02-15 | 3.900 | 4.020 | 3.820 | 4.020 | 3.447 | 137,671 |
| 2024-02-14 | 4.030 | 4.065 | 3.915 | 3.930 | 3.370 | 167,562 |
| 2024-02-13 | 4.330 | 4.330 | 4.000 | 4.085 | 3.503 | 147,032 |
| 2024-02-12 | 4.365 | 4.470 | 4.305 | 4.315 | 3.700 | 83,669 |
| 2024-02-09 | 4.350 | 4.390 | 4.305 | 4.390 | 3.764 | 50,129 |
| 2024-02-08 | 4.350 | 4.370 | 4.300 | 4.305 | 3.692 | 81,201 |
| 2024-02-07 | 4.150 | 4.315 | 4.150 | 4.300 | 3.687 | 113,295 |
| 2024-02-06 | 4.000 | 4.180 | 3.970 | 4.150 | 3.559 | 133,722 |
| 2024-02-05 | 4.210 | 4.210 | 4.050 | 4.050 | 3.473 | 125,940 |
| 2024-02-02 | 4.310 | 4.350 | 4.220 | 4.220 | 3.619 | 42,618 |
| 2024-02-01 | 4.430 | 4.430 | 4.300 | 4.310 | 3.696 | 43,440 |
| 2024-01-31 | 4.350 | 4.450 | 4.280 | 4.425 | 3.795 | 82,485 |
| 2024-01-30 | 4.500 | 4.515 | 4.340 | 4.350 | 3.730 | 58,448 |
| 2024-01-29 | 4.440 | 4.475 | 4.420 | 4.475 | 3.837 | 29,493 |
| 2024-01-26 | 4.435 | 4.480 | 4.420 | 4.435 | 3.803 | 39,705 |
| 2024-01-25 | 4.525 | 4.530 | 4.415 | 4.435 | 3.803 | 59,882 |
| 2024-01-24 | 4.550 | 4.605 | 4.530 | 4.555 | 3.906 | 17,116 |
| 2024-01-23 | 4.600 | 4.620 | 4.540 | 4.580 | 3.927 | 17,329 |
| 2024-01-22 | 4.520 | 4.620 | 4.520 | 4.605 | 3.949 | 40,300 |
| 2024-01-19 | 4.700 | 4.700 | 4.530 | 4.555 | 3.906 | 52,749 |
| 2024-01-18 | 4.700 | 4.700 | 4.630 | 4.660 | 3.996 | 22,044 |
| 2024-01-17 | 4.790 | 4.790 | 4.635 | 4.685 | 4.017 | 36,957 |
| 2024-01-16 | 4.790 | 4.815 | 4.700 | 4.700 | 4.030 | 32,469 |
| 2024-01-15 | 4.820 | 4.825 | 4.780 | 4.820 | 4.133 | 14,624 |
| 2024-01-12 | 4.800 | 4.840 | 4.785 | 4.810 | 4.125 | 30,983 |
| 2024-01-11 | 4.770 | 4.820 | 4.745 | 4.795 | 4.112 | 21,686 |
| 2024-01-10 | 4.700 | 4.785 | 4.700 | 4.765 | 4.086 | 25,421 |
| 2024-01-09 | 4.870 | 4.870 | 4.700 | 4.745 | 4.069 | 48,656 |
| 2024-01-08 | 4.680 | 4.870 | 4.670 | 4.870 | 4.176 | 51,817 |
| 2024-01-05 | 4.670 | 4.715 | 4.620 | 4.680 | 4.013 | 58,038 |
| 2024-01-04 | 4.670 | 4.755 | 4.660 | 4.715 | 4.043 | 39,986 |
| 2024-01-03 | 4.715 | 4.770 | 4.660 | 4.660 | 3.996 | 59,343 |
| 2024-01-02 | 4.800 | 4.835 | 4.730 | 4.740 | 4.065 | 43,485 |
| 2023-12-29 | 4.875 | 4.875 | 4.800 | 4.805 | 4.120 | 24,300 |
| 2023-12-28 | 4.880 | 4.880 | 4.830 | 4.850 | 4.159 | 17,897 |
| 2023-12-27 | 4.830 | 4.880 | 4.825 | 4.865 | 4.172 | 36,081 |
| 2023-12-22 | 4.850 | 4.905 | 4.810 | 4.870 | 4.176 | 37,970 |
| 2023-12-21 | 4.950 | 4.950 | 4.850 | 4.850 | 4.159 | 39,767 |
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.