ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.000	7.000	6.950	7.000	5.418	18,605
2022-07-28	7.000	7.000	6.970	6.990	5.411	28,247
2022-07-27	7.000	7.000	6.980	7.000	5.418	23,303
2022-07-26	7.000	7.000	6.970	7.000	5.418	12,303
2022-07-25	6.990	7.010	6.950	6.990	5.411	24,900
2022-07-22	7.030	7.030	6.970	6.970	5.395	9,424
2022-07-21	7.000	7.020	6.980	6.980	5.403	5,710
2022-07-20	7.020	7.030	6.990	6.990	5.411	11,614
2022-07-19	6.980	7.020	6.980	6.990	5.411	6,378
2022-07-18	7.020	7.030	6.970	7.000	5.418	12,042
2022-07-15	6.980	7.000	6.960	7.000	5.418	11,495
2022-07-14	6.960	6.980	6.950	6.950	5.380	10,300
2022-07-13	7.040	7.040	6.960	6.970	5.395	20,168
2022-07-12	6.990	7.040	6.980	6.980	5.403	9,706
2022-07-11	7.060	7.060	6.940	6.950	5.380	33,626
2022-07-08	7.020	7.050	7.010	7.020	5.434	20,546
2022-07-07	7.060	7.100	7.000	7.000	5.418	11,176
2022-07-06	7.020	7.120	6.990	7.070	5.473	31,648
2022-07-05	7.010	7.020	6.960	6.980	5.403	23,908
2022-07-04	7.040	7.050	7.030	7.040	5.372	40,927
2022-07-01	7.040	7.050	7.020	7.050	5.380	35,920
2022-06-30	7.050	7.050	7.020	7.020	5.357	277,029
2022-06-29	7.060	7.060	7.020	7.030	5.365	8,696
2022-06-28	7.060	7.100	7.000	7.010	5.349	27,281
2022-06-27	7.030	7.110	7.030	7.060	5.387	17,484
2022-06-24	7.030	7.060	7.020	7.020	5.357	260,557
2022-06-23	7.060	7.080	7.020	7.030	5.365	12,174
2022-06-22	7.120	7.120	7.010	7.100	5.418	22,995
2022-06-21	7.060	7.110	7.050	7.080	5.403	10,495
2022-06-20	7.070	7.070	7.000	7.010	5.349	24,105
2022-06-17	7.080	7.150	7.050	7.050	5.380	27,573
2022-06-16	7.050	7.150	7.040	7.140	5.448	19,987
2022-06-15	7.150	7.190	7.050	7.050	5.380	20,382
2022-06-14	7.020	7.210	7.000	7.180	5.479	56,069
2022-06-13	7.010	7.060	6.990	7.040	5.372	46,415
2022-06-10	7.070	7.090	7.030	7.080	5.403	28,928
2022-06-09	7.140	7.150	7.070	7.080	5.403	44,672
2022-06-08	7.200	7.200	7.140	7.150	5.456	26,269
2022-06-07	7.200	7.240	7.160	7.190	5.487	35,377
2022-06-06	7.280	7.300	7.200	7.200	5.494	19,980
2022-06-03	7.310	7.350	7.250	7.270	5.548	23,239
2022-06-02	7.180	7.340	7.180	7.310	5.578	23,171
2022-06-01	7.160	7.280	7.160	7.180	5.479	31,028
2022-05-31	7.230	7.230	7.110	7.230	5.517	82,479
2022-05-30	7.180	7.290	7.170	7.240	5.525	38,272
2022-05-27	7.180	7.180	7.120	7.180	5.479	28,694
2022-05-26	7.160	7.180	7.120	7.180	5.479	26,623
2022-05-25	7.160	7.170	7.130	7.140	5.448	10,496
2022-05-24	7.170	7.220	7.130	7.140	5.448	17,913
2022-05-23	7.120	7.210	7.120	7.170	5.471	720,286
2022-05-20	7.160	7.160	7.120	7.120	5.433	9,929
2022-05-19	7.190	7.190	7.090	7.140	5.448	36,396
2022-05-18	7.150	7.200	7.140	7.190	5.487	39,830
2022-05-17	7.200	7.250	7.150	7.150	5.456	34,288
2022-05-16	7.230	7.250	7.180	7.200	5.494	36,500
2022-05-13	7.200	7.270	7.180	7.230	5.517	21,192
2022-05-12	7.200	7.270	7.180	7.200	5.494	20,676
2022-05-11	7.300	7.300	7.180	7.210	5.502	34,988
2022-05-10	7.300	7.340	7.240	7.300	5.571	28,241
2022-05-09	7.340	7.380	7.300	7.300	5.571	20,615

← NewerPage 19 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.