ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.510	6.540	6.500	6.510	5.194	20,934
2023-01-13	6.560	6.560	6.470	6.500	5.186	30,129
2023-01-12	6.550	6.560	6.500	6.520	5.202	20,319
2023-01-11	6.550	6.550	6.510	6.510	5.194	11,721
2023-01-10	6.540	6.560	6.510	6.540	5.218	21,898
2023-01-09	6.480	6.550	6.480	6.510	5.194	24,467
2023-01-06	6.510	6.520	6.450	6.480	5.170	27,711
2023-01-05	6.550	6.550	6.480	6.480	5.170	20,099
2023-01-04	6.580	6.580	6.510	6.520	5.202	15,995
2023-01-03	6.500	6.580	6.480	6.580	5.250	11,651
2023-01-02	6.500	6.500	6.470	6.500	5.186	9,657
2022-12-30	6.460	6.480	6.440	6.450	5.146	16,959
2022-12-29	6.440	6.450	6.410	6.420	5.122	27,432
2022-12-28	6.420	6.430	6.380	6.420	5.122	8,787
2022-12-27	6.420	6.460	6.380	6.390	5.098	29,935
2022-12-23	6.480	6.500	6.400	6.420	5.122	23,663
2022-12-22	6.520	6.530	6.400	6.460	5.154	27,207
2022-12-21	6.550	6.560	6.490	6.490	5.178	10,298
2022-12-20	6.520	6.560	6.480	6.510	5.194	23,360
2022-12-19	6.460	6.570	6.440	6.500	5.186	32,581
2022-12-16	6.490	6.490	6.420	6.440	5.138	36,444
2022-12-15	6.360	6.470	6.310	6.470	5.162	32,118
2022-12-14	6.320	6.390	6.310	6.350	5.066	30,504
2022-12-13	6.410	6.410	6.310	6.310	5.034	32,950
2022-12-12	6.400	6.440	6.350	6.360	5.074	24,966
2022-12-09	6.420	6.480	6.380	6.400	5.106	38,471
2022-12-08	6.540	6.540	6.420	6.420	5.122	15,378
2022-12-07	6.550	6.550	6.470	6.490	5.178	10,036
2022-12-06	6.680	6.680	6.500	6.520	5.202	33,472
2022-12-05	6.710	6.750	6.650	6.700	5.266	24,844
2022-12-02	6.820	6.820	6.680	6.700	5.266	37,480
2022-12-01	6.760	6.880	6.740	6.810	5.352	36,559
2022-11-30	6.580	6.690	6.580	6.690	5.258	38,614
2022-11-29	6.520	6.650	6.520	6.650	5.226	25,941
2022-11-28	6.580	6.580	6.500	6.520	5.124	12,309
2022-11-25	6.510	6.560	6.500	6.540	5.140	5,196
2022-11-24	6.510	6.550	6.510	6.510	5.116	15,929
2022-11-23	6.520	6.540	6.500	6.510	5.116	8,796
2022-11-22	6.640	6.640	6.530	6.540	5.140	22,739
2022-11-21	6.580	6.680	6.570	6.590	5.179	29,460
2022-11-18	6.600	6.610	6.570	6.590	5.179	21,065
2022-11-17	6.560	6.590	6.560	6.590	5.179	12,800
2022-11-16	6.580	6.600	6.520	6.550	5.148	9,578
2022-11-15	6.470	6.600	6.470	6.560	5.156	17,230
2022-11-14	6.500	6.500	6.470	6.500	5.108	12,554
2022-11-11	6.500	6.500	6.410	6.460	5.077	19,214
2022-11-10	6.420	6.460	6.410	6.460	5.077	8,852
2022-11-09	6.330	6.440	6.320	6.440	5.061	28,210
2022-11-08	6.420	6.450	6.360	6.360	4.998	25,302
2022-11-07	6.380	6.470	6.380	6.420	5.046	21,972
2022-11-04	6.400	6.460	6.370	6.380	5.014	16,813
2022-11-03	6.400	6.420	6.360	6.360	4.998	11,945
2022-11-02	6.450	6.640	6.380	6.380	5.014	104,593
2022-11-01	6.600	6.600	6.450	6.450	5.069	12,526
2022-10-31	6.580	6.620	6.530	6.540	5.140	17,383
2022-10-28	6.460	6.600	6.410	6.550	5.148	50,289
2022-10-27	6.500	6.510	6.420	6.420	5.046	11,709
2022-10-26	6.480	6.480	6.440	6.460	5.077	5,804
2022-10-25	6.410	6.460	6.410	6.440	5.061	10,153
2022-10-24	6.460	6.460	6.410	6.410	5.038	24,896

← NewerPage 17 of 22 · 1,285 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.