ABC arbitrage SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.830	4.945	4.830	4.935	4.232	35,494
2023-12-19	4.850	4.880	4.820	4.840	4.150	20,128
2023-12-18	4.920	4.945	4.820	4.820	4.133	58,034
2023-12-15	4.855	4.955	4.855	4.955	4.249	34,771
2023-12-14	4.860	4.925	4.845	4.855	4.163	20,205
2023-12-13	4.840	4.865	4.840	4.850	4.159	7,478
2023-12-12	4.950	4.950	4.840	4.840	4.150	56,131
2023-12-11	4.980	4.980	4.920	4.930	4.228	35,266
2023-12-08	5.000	5.000	4.960	4.980	4.270	39,497
2023-12-07	4.960	5.000	4.920	5.000	4.288	28,651
2023-12-06	5.000	5.040	4.965	4.985	4.275	13,136
2023-12-05	4.970	5.040	4.935	5.020	4.305	27,241
2023-12-04	5.090	5.090	5.010	5.030	4.228	32,794
2023-12-01	5.070	5.090	5.040	5.050	4.244	17,617
2023-11-30	5.100	5.100	5.030	5.070	4.261	25,883
2023-11-29	5.020	5.120	5.000	5.080	4.270	24,455
2023-11-28	5.020	5.040	5.000	5.020	4.219	11,482
2023-11-27	5.000	5.040	4.990	5.020	4.219	101,522
2023-11-24	5.020	5.040	4.980	5.040	4.236	11,715
2023-11-23	4.970	5.030	4.970	4.995	4.198	22,331
2023-11-22	4.955	5.020	4.950	5.020	4.219	14,550
2023-11-21	4.970	4.980	4.920	4.955	4.165	18,282
2023-11-20	5.000	5.010	4.945	4.985	4.190	25,823
2023-11-17	5.000	5.030	4.950	4.990	4.194	21,297
2023-11-16	5.020	5.020	4.950	5.020	4.219	19,487
2023-11-15	4.900	5.000	4.890	5.000	4.202	57,079
2023-11-14	4.700	4.880	4.680	4.880	4.101	40,098
2023-11-13	4.700	4.770	4.665	4.715	3.963	55,183
2023-11-10	4.720	4.745	4.660	4.710	3.959	35,141
2023-11-09	4.700	4.755	4.695	4.745	3.988	24,010
2023-11-08	4.900	4.900	4.700	4.700	3.950	76,544
2023-11-07	4.960	4.960	4.805	4.830	4.059	25,483
2023-11-06	4.950	4.960	4.915	4.915	4.131	20,265
2023-11-03	4.885	4.940	4.880	4.935	4.148	16,779
2023-11-02	4.720	4.850	4.720	4.845	4.072	31,064
2023-11-01	4.845	4.845	4.720	4.720	3.967	29,089
2023-10-31	5.000	5.000	4.815	4.835	4.064	58,220
2023-10-30	4.870	4.990	4.850	4.900	4.118	51,455
2023-10-27	4.715	4.890	4.650	4.840	4.068	77,428
2023-10-26	5.000	5.020	4.700	4.710	3.959	97,990
2023-10-25	5.270	5.270	4.960	5.050	4.244	68,009
2023-10-24	5.120	5.300	5.120	5.270	4.429	56,844
2023-10-23	5.410	5.420	5.300	5.330	4.480	31,547
2023-10-20	5.500	5.500	5.250	5.400	4.539	65,695
2023-10-19	5.620	5.680	5.530	5.550	4.665	38,590
2023-10-18	5.750	5.790	5.620	5.700	4.791	36,151
2023-10-17	5.780	5.800	5.770	5.780	4.858	10,024
2023-10-16	5.800	5.830	5.770	5.790	4.866	17,290
2023-10-13	5.880	5.890	5.700	5.820	4.892	37,065
2023-10-12	5.860	5.900	5.860	5.880	4.942	15,533
2023-10-11	5.870	5.880	5.850	5.860	4.925	7,612
2023-10-10	5.900	5.900	5.860	5.890	4.950	9,496
2023-10-09	5.890	5.950	5.880	5.950	4.916	39,228
2023-10-06	5.860	5.880	5.840	5.880	4.858	11,884
2023-10-05	5.860	5.860	5.830	5.860	4.841	11,957
2023-10-04	5.860	5.860	5.840	5.840	4.825	8,163
2023-10-03	5.860	5.860	5.820	5.860	4.841	14,190
2023-10-02	5.860	5.860	5.810	5.860	4.841	23,838
2023-09-29	5.800	5.850	5.800	5.800	4.792	16,185
2023-09-28	5.860	5.860	5.790	5.820	4.808	34,071

← NewerPage 13 of 22 · 1,281 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.