ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.010 | 5.090 | 5.010 | 5.030 | 5.030 | 35,220 |
| 2026-07-23 | 5.080 | 5.090 | 5.010 | 5.020 | 5.020 | 69,378 |
| 2026-07-22 | 5.100 | 5.110 | 5.070 | 5.090 | 5.090 | 26,152 |
| 2026-07-21 | 5.080 | 5.120 | 5.070 | 5.100 | 5.100 | 18,975 |
| 2026-07-20 | 5.080 | 5.120 | 5.070 | 5.100 | 5.100 | 25,515 |
| 2026-07-17 | 5.150 | 5.150 | 5.080 | 5.100 | 5.100 | 11,063 |
| 2026-07-16 | 5.140 | 5.160 | 5.090 | 5.160 | 5.160 | 17,317 |
| 2026-07-15 | 5.060 | 5.160 | 5.020 | 5.160 | 5.160 | 36,504 |
| 2026-07-14 | 5.040 | 5.080 | 5.020 | 5.060 | 5.060 | 13,361 |
| 2026-07-13 | 5.070 | 5.090 | 5.020 | 5.040 | 5.040 | 33,467 |
| 2026-07-10 | 5.100 | 5.120 | 5.050 | 5.050 | 5.050 | 27,370 |
| 2026-07-09 | 5.100 | 5.130 | 5.040 | 5.110 | 5.110 | 28,263 |
| 2026-07-08 | 5.140 | 5.160 | 5.050 | 5.100 | 5.100 | 45,300 |
| 2026-07-07 | 5.200 | 5.240 | 5.130 | 5.160 | 5.160 | 52,221 |
| 2026-07-06 | 5.270 | 5.300 | 5.230 | 5.250 | 5.210 | 17,691 |
| 2026-07-03 | 5.270 | 5.290 | 5.230 | 5.260 | 5.220 | 33,163 |
| 2026-07-02 | 5.220 | 5.260 | 5.200 | 5.230 | 5.190 | 29,114 |
| 2026-07-01 | 5.180 | 5.240 | 5.130 | 5.240 | 5.200 | 45,990 |
| 2026-06-30 | 5.200 | 5.230 | 5.160 | 5.180 | 5.141 | 54,586 |
| 2026-06-29 | 5.220 | 5.280 | 5.180 | 5.200 | 5.160 | 43,257 |
| 2026-06-26 | 5.140 | 5.240 | 5.140 | 5.240 | 5.200 | 29,148 |
| 2026-06-25 | 5.230 | 5.240 | 5.160 | 5.160 | 5.121 | 42,439 |
| 2026-06-24 | 5.300 | 5.300 | 5.210 | 5.240 | 5.200 | 42,266 |
| 2026-06-23 | 5.290 | 5.350 | 5.250 | 5.290 | 5.250 | 62,293 |
| 2026-06-22 | 5.300 | 5.320 | 5.270 | 5.320 | 5.280 | 24,703 |
| 2026-06-19 | 5.270 | 5.310 | 5.260 | 5.300 | 5.260 | 25,002 |
| 2026-06-18 | 5.350 | 5.350 | 5.260 | 5.280 | 5.240 | 47,244 |
| 2026-06-17 | 5.380 | 5.380 | 5.260 | 5.310 | 5.270 | 48,798 |
| 2026-06-16 | 5.380 | 5.400 | 5.330 | 5.370 | 5.329 | 47,436 |
| 2026-06-15 | 5.400 | 5.440 | 5.360 | 5.380 | 5.339 | 70,430 |
| 2026-06-12 | 5.400 | 5.400 | 5.360 | 5.400 | 5.359 | 23,636 |
| 2026-06-11 | 5.430 | 5.450 | 5.350 | 5.370 | 5.329 | 26,313 |
| 2026-06-10 | 5.400 | 5.440 | 5.330 | 5.430 | 5.389 | 45,745 |
| 2026-06-09 | 5.440 | 5.460 | 5.360 | 5.370 | 5.329 | 33,047 |
| 2026-06-08 | 5.370 | 5.450 | 5.340 | 5.440 | 5.399 | 38,163 |
| 2026-06-05 | 5.420 | 5.470 | 5.380 | 5.400 | 5.359 | 45,128 |
| 2026-06-04 | 5.300 | 5.420 | 5.290 | 5.420 | 5.379 | 68,231 |
| 2026-06-03 | 5.270 | 5.350 | 5.270 | 5.320 | 5.280 | 55,452 |
| 2026-06-02 | 5.300 | 5.350 | 5.250 | 5.290 | 5.250 | 61,871 |
| 2026-06-01 | 5.420 | 5.420 | 5.260 | 5.330 | 5.289 | 124,258 |
| 2026-05-29 | 5.240 | 5.280 | 5.200 | 5.280 | 5.240 | 41,952 |
| 2026-05-28 | 5.210 | 5.280 | 5.190 | 5.240 | 5.200 | 43,531 |
| 2026-05-27 | 5.200 | 5.240 | 5.170 | 5.200 | 5.160 | 28,756 |
| 2026-05-26 | 5.160 | 5.200 | 5.130 | 5.160 | 5.121 | 61,280 |
| 2026-05-25 | 5.180 | 5.220 | 5.160 | 5.160 | 5.121 | 29,471 |
| 2026-05-22 | 5.290 | 5.290 | 5.180 | 5.190 | 5.151 | 41,964 |
| 2026-05-21 | 5.250 | 5.290 | 5.210 | 5.280 | 5.240 | 37,681 |
| 2026-05-20 | 5.220 | 5.260 | 5.110 | 5.260 | 5.220 | 31,071 |
| 2026-05-19 | 5.180 | 5.260 | 5.160 | 5.180 | 5.141 | 45,443 |
| 2026-05-18 | 5.150 | 5.170 | 5.050 | 5.170 | 5.131 | 46,050 |
| 2026-05-15 | 5.110 | 5.200 | 5.100 | 5.150 | 5.111 | 29,632 |
| 2026-05-14 | 5.110 | 5.180 | 5.110 | 5.140 | 5.101 | 22,542 |
| 2026-05-13 | 5.210 | 5.210 | 5.090 | 5.110 | 5.071 | 80,870 |
| 2026-05-12 | 5.260 | 5.260 | 5.170 | 5.200 | 5.160 | 62,401 |
| 2026-05-11 | 5.260 | 5.300 | 5.240 | 5.290 | 5.250 | 35,023 |
| 2026-05-08 | 5.260 | 5.280 | 5.230 | 5.270 | 5.230 | 20,963 |
| 2026-05-07 | 5.260 | 5.290 | 5.240 | 5.280 | 5.240 | 24,331 |
| 2026-05-06 | 5.280 | 5.280 | 5.210 | 5.260 | 5.220 | 36,529 |
| 2026-05-05 | 5.290 | 5.320 | 5.220 | 5.240 | 5.200 | 57,249 |
| 2026-05-04 | 5.370 | 5.380 | 5.270 | 5.280 | 5.240 | 52,110 |
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.