ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.380	7.380	7.300	7.340	5.601	35,727
2022-05-05	7.350	7.400	7.350	7.400	5.647	11,576
2022-05-04	7.380	7.390	7.350	7.350	5.609	13,288
2022-05-03	7.400	7.400	7.360	7.360	5.616	11,387
2022-05-02	7.300	7.410	7.290	7.400	5.647	23,631
2022-04-29	7.390	7.390	7.300	7.300	5.571	24,559
2022-04-28	7.360	7.440	7.340	7.390	5.639	19,516
2022-04-27	7.300	7.400	7.270	7.360	5.616	19,633
2022-04-26	7.300	7.400	7.300	7.300	5.571	23,130
2022-04-25	7.420	7.430	7.310	7.350	5.609	29,323
2022-04-22	7.450	7.480	7.410	7.440	5.677	18,394
2022-04-21	7.470	7.520	7.450	7.480	5.708	19,352
2022-04-20	7.600	7.630	7.470	7.470	5.700	27,692
2022-04-19	7.700	7.780	7.660	7.660	5.769	46,763
2022-04-14	7.650	7.700	7.610	7.700	5.799	26,635
2022-04-13	7.650	7.710	7.620	7.650	5.761	35,157
2022-04-12	7.700	7.760	7.670	7.670	5.776	48,888
2022-04-11	7.620	7.750	7.570	7.750	5.837	83,353
2022-04-08	7.600	7.630	7.580	7.580	5.709	24,715
2022-04-07	7.540	7.630	7.530	7.630	5.746	58,321
2022-04-06	7.540	7.560	7.530	7.540	5.679	32,847
2022-04-05	7.500	7.540	7.500	7.530	5.671	32,533
2022-04-04	7.420	7.540	7.410	7.540	5.679	24,907
2022-04-01	7.450	7.500	7.420	7.420	5.588	23,887
2022-03-31	7.450	7.490	7.430	7.430	5.596	26,387
2022-03-30	7.400	7.440	7.380	7.410	5.581	18,996
2022-03-29	7.350	7.430	7.350	7.350	5.535	29,778
2022-03-28	7.380	7.470	7.370	7.390	5.566	32,704
2022-03-25	7.260	7.390	7.260	7.340	5.528	17,350
2022-03-24	7.330	7.330	7.280	7.280	5.483	8,041
2022-03-23	7.300	7.360	7.270	7.340	5.528	31,905
2022-03-22	7.450	7.530	7.370	7.400	5.573	40,529
2022-03-21	7.580	7.590	7.500	7.550	5.686	33,977
2022-03-18	7.520	7.580	7.520	7.580	5.709	14,394
2022-03-17	7.560	7.610	7.450	7.520	5.664	38,255
2022-03-16	7.650	7.700	7.530	7.560	5.694	49,070
2022-03-15	7.550	7.650	7.510	7.650	5.761	135,177
2022-03-14	7.300	7.500	7.300	7.490	5.641	102,413
2022-03-11	7.220	7.330	7.160	7.250	5.460	64,030
2022-03-10	7.210	7.430	7.170	7.220	5.438	130,045
2022-03-09	7.020	7.170	6.990	7.150	5.385	58,979
2022-03-08	6.940	7.050	6.920	6.990	5.264	42,549
2022-03-07	7.010	7.050	6.840	6.970	5.249	129,430
2022-03-04	7.160	7.160	7.040	7.150	5.385	65,817
2022-03-03	7.030	7.180	7.030	7.160	5.392	42,236
2022-03-02	7.000	7.090	7.000	7.010	5.279	73,477
2022-03-01	7.100	7.110	7.040	7.080	5.332	36,746
2022-02-28	7.080	7.130	7.030	7.030	5.294	91,757
2022-02-25	6.960	7.100	6.960	7.080	5.332	57,918
2022-02-24	7.090	7.140	6.930	6.990	5.264	148,538
2022-02-23	7.130	7.130	7.030	7.080	5.332	29,271
2022-02-22	7.070	7.100	7.000	7.020	5.287	84,915
2022-02-21	7.150	7.200	7.080	7.100	5.347	46,225
2022-02-18	7.140	7.210	7.100	7.160	5.392	44,018
2022-02-17	7.140	7.140	7.080	7.100	5.347	15,202
2022-02-16	7.120	7.170	7.090	7.120	5.362	45,793
2022-02-15	7.070	7.150	7.070	7.120	5.362	35,059
2022-02-14	7.100	7.110	6.980	7.070	5.325	99,728
2022-02-11	7.110	7.150	7.070	7.130	5.370	40,748
2022-02-10	7.200	7.200	7.100	7.110	5.355	17,575

← NewerPage 20 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.