ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.580	6.580	6.420	6.480	5.093	35,144
2022-10-20	6.650	6.660	6.560	6.600	5.187	12,764
2022-10-19	6.680	6.680	6.630	6.670	5.242	9,497
2022-10-18	6.600	6.680	6.600	6.680	5.250	16,986
2022-10-17	6.680	6.700	6.550	6.610	5.195	16,882
2022-10-14	6.560	6.680	6.510	6.640	5.218	48,004
2022-10-13	6.540	6.580	6.480	6.480	5.093	15,417
2022-10-12	6.450	6.530	6.400	6.530	5.132	21,987
2022-10-11	6.520	6.570	6.450	6.450	5.069	27,901
2022-10-10	6.700	6.730	6.640	6.640	5.140	39,911
2022-10-07	6.500	6.740	6.490	6.640	5.140	53,472
2022-10-06	6.360	6.490	6.350	6.460	5.000	29,291
2022-10-05	6.320	6.350	6.260	6.340	4.908	20,398
2022-10-04	6.360	6.390	6.310	6.350	4.915	57,740
2022-10-03	6.400	6.400	6.340	6.350	4.915	32,339
2022-09-30	6.320	6.460	6.320	6.400	4.954	23,938
2022-09-29	6.400	6.400	6.300	6.360	4.923	16,227
2022-09-28	6.400	6.430	6.360	6.360	4.923	51,966
2022-09-27	6.410	6.460	6.400	6.410	4.962	32,205
2022-09-26	6.500	6.520	6.400	6.400	4.954	43,033
2022-09-23	6.690	6.690	6.510	6.510	5.039	49,592
2022-09-22	6.680	6.690	6.620	6.620	5.124	16,152
2022-09-21	6.690	6.700	6.600	6.630	5.132	26,171
2022-09-20	6.840	6.840	6.600	6.610	5.117	66,325
2022-09-19	6.900	6.910	6.820	6.880	5.326	29,881
2022-09-16	6.950	6.950	6.900	6.900	5.341	14,895
2022-09-15	7.000	7.000	6.900	6.900	5.341	31,454
2022-09-14	7.000	7.000	6.960	6.980	5.403	14,768
2022-09-13	7.000	7.000	6.950	7.000	5.418	34,860
2022-09-12	7.000	7.000	6.980	6.990	5.411	29,092
2022-09-09	7.000	7.000	6.980	6.980	5.403	10,455
2022-09-08	7.000	7.000	6.990	7.000	5.418	7,747
2022-09-07	7.030	7.030	6.960	7.000	5.418	31,511
2022-09-06	7.040	7.040	7.010	7.030	5.442	9,158
2022-09-05	7.010	7.030	7.010	7.030	5.442	11,427
2022-09-02	7.020	7.040	7.000	7.010	5.426	9,403
2022-09-01	7.000	7.040	7.000	7.010	5.426	10,275
2022-08-31	7.040	7.060	7.000	7.030	5.442	22,425
2022-08-30	7.060	7.100	7.010	7.060	5.465	15,128
2022-08-29	7.030	7.030	6.990	7.030	5.442	10,161
2022-08-26	7.010	7.030	6.990	7.030	5.442	16,905
2022-08-25	7.020	7.040	7.000	7.010	5.426	13,143
2022-08-24	7.040	7.040	7.010	7.020	5.434	11,414
2022-08-23	7.060	7.060	7.010	7.010	5.426	8,561
2022-08-22	7.100	7.100	7.020	7.020	5.434	12,793
2022-08-19	7.040	7.180	7.020	7.070	5.473	48,082
2022-08-18	7.030	7.040	6.990	7.030	5.442	12,435
2022-08-17	7.050	7.050	7.000	7.020	5.434	10,335
2022-08-16	7.000	7.050	7.000	7.050	5.457	8,918
2022-08-15	7.020	7.020	6.990	7.000	5.418	11,262
2022-08-12	7.030	7.030	6.990	7.000	5.418	8,854
2022-08-11	7.040	7.050	6.990	6.990	5.411	9,826
2022-08-10	7.040	7.050	7.010	7.030	5.442	4,957
2022-08-09	7.050	7.050	7.000	7.040	5.449	13,942
2022-08-08	7.040	7.050	7.030	7.050	5.457	3,879
2022-08-05	7.050	7.050	7.000	7.000	5.418	8,121
2022-08-04	7.020	7.050	7.020	7.050	5.457	21,345
2022-08-03	7.010	7.050	7.010	7.030	5.442	4,898
2022-08-02	7.050	7.050	6.970	6.980	5.403	21,282
2022-08-01	7.000	7.040	6.980	7.030	5.442	34,170

← NewerPage 18 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.