ABC arbitrage SA historical data

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

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

← NewerPage 2 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.