ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.850	5.860	5.840	5.840	4.825	10,646
2023-09-26	5.880	5.880	5.820	5.850	4.833	12,679
2023-09-25	5.850	5.890	5.810	5.880	4.858	15,646
2023-09-22	5.870	5.870	5.840	5.860	4.841	9,139
2023-09-21	5.870	5.870	5.830	5.850	4.833	10,231
2023-09-20	5.880	5.880	5.850	5.870	4.850	15,419
2023-09-19	5.800	5.880	5.800	5.880	4.858	62,155
2023-09-18	5.830	5.890	5.800	5.870	4.850	23,531
2023-09-15	5.830	5.870	5.830	5.870	4.850	25,476
2023-09-14	5.890	5.890	5.810	5.830	4.817	23,717
2023-09-13	5.900	5.900	5.830	5.890	4.866	28,362
2023-09-12	5.950	5.960	5.860	5.930	4.899	40,585
2023-09-11	6.000	6.000	5.900	5.960	4.924	46,770
2023-09-08	6.050	6.050	5.990	6.030	4.982	12,590
2023-09-07	6.080	6.080	6.010	6.050	4.998	8,544
2023-09-06	6.050	6.090	6.010	6.050	4.998	10,491
2023-09-05	6.110	6.110	6.050	6.060	5.007	3,455
2023-09-04	6.110	6.110	6.050	6.070	5.015	9,444
2023-09-01	6.100	6.120	6.070	6.120	5.056	6,513
2023-08-31	6.010	6.100	6.010	6.100	5.040	45,420
2023-08-30	6.030	6.030	6.010	6.010	4.965	5,320
2023-08-29	6.030	6.030	6.000	6.030	4.982	9,548
2023-08-28	6.040	6.040	6.020	6.030	4.982	5,371
2023-08-25	6.040	6.040	6.010	6.040	4.990	7,478
2023-08-24	6.020	6.040	6.010	6.040	4.990	5,738
2023-08-23	6.020	6.020	5.980	6.020	4.974	10,684
2023-08-22	6.030	6.030	5.980	6.020	4.974	15,825
2023-08-21	6.040	6.040	5.980	6.020	4.974	18,429
2023-08-18	5.980	6.050	5.960	6.040	4.990	29,273
2023-08-17	5.960	5.980	5.940	5.980	4.941	16,864
2023-08-16	5.950	5.960	5.920	5.960	4.924	15,177
2023-08-15	5.910	5.950	5.900	5.950	4.916	8,885
2023-08-14	5.920	5.930	5.900	5.920	4.891	14,076
2023-08-11	5.900	5.940	5.900	5.940	4.907	14,806
2023-08-10	5.910	5.910	5.880	5.900	4.874	37,609
2023-08-09	5.910	5.910	5.900	5.910	4.883	19,207
2023-08-08	5.910	5.910	5.900	5.910	4.883	24,244
2023-08-07	5.900	5.910	5.890	5.900	4.874	33,185
2023-08-04	5.910	5.910	5.840	5.880	4.858	16,841
2023-08-03	5.900	5.920	5.880	5.910	4.883	22,198
2023-08-02	5.920	5.920	5.890	5.890	4.866	11,513
2023-08-01	5.940	5.960	5.900	5.920	4.891	12,357
2023-07-31	5.930	5.980	5.900	5.940	4.907	27,068
2023-07-28	5.900	5.930	5.900	5.930	4.899	14,346
2023-07-27	5.900	5.930	5.880	5.930	4.899	38,078
2023-07-26	5.920	5.920	5.870	5.900	4.874	39,242
2023-07-25	5.950	5.950	5.880	5.900	4.874	15,221
2023-07-24	5.860	5.940	5.860	5.940	4.907	20,324
2023-07-21	5.900	5.900	5.860	5.860	4.841	11,150
2023-07-20	5.810	5.880	5.810	5.880	4.858	15,366
2023-07-19	5.860	5.860	5.810	5.810	4.800	18,508
2023-07-18	5.850	5.880	5.820	5.820	4.808	19,945
2023-07-17	5.900	5.920	5.850	5.850	4.833	19,211
2023-07-14	5.940	5.940	5.900	5.900	4.874	11,905
2023-07-13	5.900	5.920	5.880	5.920	4.891	14,295
2023-07-12	5.920	5.940	5.900	5.910	4.883	9,272
2023-07-11	5.960	5.960	5.910	5.910	4.883	8,848
2023-07-10	5.860	5.980	5.860	5.920	4.891	32,060
2023-07-07	5.790	5.870	5.790	5.860	4.841	26,738
2023-07-06	5.880	5.880	5.790	5.790	4.784	34,717

← NewerPage 14 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.