ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	5.880	5.880	5.830	5.840	4.825	29,230
2023-07-04	5.850	5.900	5.850	5.860	4.841	23,113
2023-07-03	5.990	6.000	5.920	5.940	4.817	35,378
2023-06-30	5.950	5.970	5.930	5.950	4.825	17,074
2023-06-29	5.920	5.930	5.900	5.920	4.800	17,236
2023-06-28	5.910	5.950	5.880	5.900	4.784	31,527
2023-06-27	5.880	5.910	5.870	5.900	4.784	18,353
2023-06-26	5.900	5.900	5.850	5.870	4.760	37,036
2023-06-23	5.870	5.890	5.850	5.890	4.776	26,578
2023-06-22	5.870	5.900	5.850	5.860	4.752	38,303
2023-06-21	5.900	5.930	5.870	5.870	4.760	44,525
2023-06-20	5.920	5.930	5.900	5.920	4.800	31,665
2023-06-19	5.980	5.980	5.900	5.900	4.784	36,625
2023-06-16	5.900	5.970	5.880	5.960	4.833	90,966
2023-06-15	5.910	5.940	5.870	5.870	4.760	72,053
2023-06-14	5.920	5.930	5.900	5.910	4.792	38,895
2023-06-13	6.000	6.000	5.900	5.920	4.800	55,962
2023-06-12	6.050	6.060	5.950	5.960	4.833	86,653
2023-06-09	6.190	6.190	6.010	6.010	4.873	80,008
2023-06-08	6.260	6.260	6.200	6.200	5.027	24,986
2023-06-07	6.250	6.260	6.230	6.240	5.060	15,508
2023-06-06	6.210	6.240	6.180	6.240	5.060	14,286
2023-06-05	6.180	6.230	6.160	6.190	5.019	34,791
2023-06-02	6.180	6.180	6.120	6.140	4.979	28,963
2023-06-01	6.150	6.180	6.100	6.160	4.995	31,836
2023-05-31	6.060	6.170	6.020	6.170	5.003	62,254
2023-05-30	6.070	6.070	6.030	6.040	4.898	15,965
2023-05-29	6.080	6.080	6.030	6.050	4.906	13,457
2023-05-26	6.090	6.100	6.010	6.060	4.914	35,348
2023-05-25	6.120	6.120	6.060	6.060	4.914	13,103
2023-05-24	6.100	6.160	6.060	6.090	4.938	55,242
2023-05-23	6.140	6.140	6.100	6.100	4.946	16,754
2023-05-22	6.020	6.140	6.020	6.140	4.979	44,491
2023-05-19	6.020	6.050	6.020	6.030	4.890	21,199
2023-05-18	6.060	6.080	6.030	6.030	4.890	10,715
2023-05-17	6.050	6.080	6.030	6.050	4.906	17,478
2023-05-16	6.060	6.090	6.050	6.090	4.938	12,491
2023-05-15	6.030	6.080	6.030	6.080	4.930	16,406
2023-05-12	6.060	6.080	6.020	6.020	4.881	14,051
2023-05-11	6.030	6.090	6.030	6.060	4.914	15,982
2023-05-10	6.060	6.060	6.010	6.040	4.898	24,614
2023-05-09	6.070	6.070	6.040	6.060	4.914	12,332
2023-05-08	6.080	6.090	6.040	6.070	4.922	23,834
2023-05-05	6.080	6.090	6.040	6.070	4.922	10,219
2023-05-04	6.060	6.080	6.020	6.080	4.930	15,655
2023-05-03	6.060	6.080	6.030	6.030	4.890	16,229
2023-05-02	6.100	6.100	6.040	6.080	4.930	25,707
2023-04-28	6.040	6.060	6.010	6.060	4.914	33,463
2023-04-27	6.040	6.070	6.010	6.020	4.881	17,714
2023-04-26	6.030	6.080	6.020	6.080	4.930	27,404
2023-04-25	6.000	6.070	6.000	6.020	4.881	27,732
2023-04-24	6.040	6.040	6.000	6.000	4.865	27,913
2023-04-21	6.040	6.060	6.010	6.010	4.873	21,657
2023-04-20	6.050	6.070	6.020	6.020	4.881	20,002
2023-04-19	6.050	6.080	6.040	6.080	4.930	12,652
2023-04-18	6.170	6.170	6.040	6.040	4.898	27,316
2023-04-17	6.170	6.270	6.170	6.210	4.954	61,448
2023-04-14	6.160	6.200	6.120	6.170	4.923	20,621
2023-04-13	6.210	6.210	6.130	6.130	4.891	18,127
2023-04-12	6.120	6.220	6.120	6.210	4.954	37,523

← NewerPage 15 of 22 · 1,284 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.