ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.120	6.220	6.120	6.210	4.954	37,523
2023-04-11	6.110	6.150	6.060	6.120	4.883	63,983
2023-04-06	6.100	6.130	6.080	6.100	4.867	21,863
2023-04-05	6.190	6.200	6.070	6.090	4.859	45,471
2023-04-04	6.140	6.150	6.100	6.120	4.883	41,755
2023-04-03	6.110	6.110	6.070	6.090	4.859	50,036
2023-03-31	6.100	6.140	6.070	6.070	4.843	16,057
2023-03-30	6.080	6.120	6.030	6.120	4.883	21,089
2023-03-29	6.080	6.080	6.030	6.060	4.835	27,812
2023-03-28	6.180	6.200	6.040	6.060	4.835	67,392
2023-03-27	6.090	6.200	6.080	6.140	4.899	91,753
2023-03-24	6.090	6.110	5.990	6.030	4.811	79,483
2023-03-23	5.980	6.040	5.840	6.010	4.795	74,207
2023-03-22	6.100	6.100	5.900	5.970	4.763	145,442
2023-03-21	6.180	6.260	6.100	6.100	4.867	68,484
2023-03-20	6.220	6.260	6.170	6.200	4.946	28,217
2023-03-17	6.240	6.290	6.190	6.220	4.962	41,709
2023-03-16	6.200	6.310	6.160	6.290	5.018	42,591
2023-03-15	6.340	6.350	6.170	6.170	4.923	59,134
2023-03-14	6.200	6.340	6.180	6.240	4.978	59,185
2023-03-13	6.300	6.300	6.180	6.180	4.930	67,476
2023-03-10	6.380	6.380	6.290	6.300	5.026	86,172
2023-03-09	6.360	6.400	6.320	6.380	5.090	26,388
2023-03-08	6.320	6.370	6.320	6.320	5.042	22,906
2023-03-07	6.330	6.340	6.290	6.330	5.050	51,139
2023-03-06	6.350	6.380	6.320	6.320	5.042	22,516
2023-03-03	6.350	6.390	6.340	6.350	5.066	27,942
2023-03-02	6.370	6.390	6.340	6.350	5.066	39,962
2023-03-01	6.400	6.450	6.370	6.370	5.082	52,686
2023-02-28	6.430	6.450	6.400	6.400	5.106	44,118
2023-02-27	6.490	6.530	6.430	6.430	5.130	63,785
2023-02-24	6.560	6.570	6.500	6.510	5.194	28,584
2023-02-23	6.570	6.570	6.540	6.560	5.234	14,667
2023-02-22	6.560	6.580	6.550	6.570	5.242	22,853
2023-02-21	6.570	6.600	6.560	6.580	5.250	14,274
2023-02-20	6.600	6.600	6.570	6.570	5.242	13,405
2023-02-17	6.580	6.600	6.560	6.560	5.234	11,389
2023-02-16	6.580	6.600	6.560	6.580	5.250	16,226
2023-02-15	6.600	6.600	6.570	6.570	5.242	10,049
2023-02-14	6.620	6.620	6.560	6.570	5.242	9,053
2023-02-13	6.600	6.600	6.570	6.600	5.266	8,070
2023-02-10	6.620	6.620	6.560	6.560	5.234	29,330
2023-02-09	6.610	6.640	6.600	6.600	5.266	16,595
2023-02-08	6.600	6.640	6.560	6.640	5.297	20,852
2023-02-07	6.600	6.600	6.550	6.550	5.226	20,739
2023-02-06	6.600	6.640	6.570	6.590	5.258	24,532
2023-02-03	6.490	6.590	6.460	6.590	5.258	31,617
2023-02-02	6.450	6.490	6.450	6.480	5.170	16,534
2023-02-01	6.470	6.500	6.460	6.470	5.162	13,565
2023-01-31	6.480	6.490	6.450	6.480	5.170	10,397
2023-01-30	6.490	6.490	6.460	6.470	5.162	11,548
2023-01-27	6.490	6.490	6.450	6.470	5.162	14,541
2023-01-26	6.500	6.510	6.470	6.480	5.170	10,785
2023-01-25	6.520	6.520	6.470	6.500	5.186	15,176
2023-01-24	6.540	6.540	6.500	6.500	5.186	13,408
2023-01-23	6.540	6.540	6.500	6.540	5.218	7,090
2023-01-20	6.540	6.550	6.500	6.500	5.186	11,613
2023-01-19	6.520	6.540	6.490	6.540	5.218	14,073
2023-01-18	6.530	6.540	6.470	6.520	5.202	24,636
2023-01-17	6.520	6.530	6.510	6.530	5.210	8,260

← NewerPage 16 of 22 · 1,282 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.