ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.120	7.200	7.100	7.200	5.423	44,941
2022-02-08	7.040	7.120	7.040	7.120	5.362	45,530
2022-02-07	7.030	7.080	7.030	7.050	5.310	37,250
2022-02-04	7.060	7.100	6.970	6.970	5.249	70,055
2022-02-03	7.170	7.170	7.040	7.040	5.302	64,909
2022-02-02	7.180	7.180	7.090	7.140	5.377	41,627
2022-02-01	7.180	7.180	7.140	7.180	5.407	20,593
2022-01-31	7.150	7.150	7.100	7.100	5.347	31,279
2022-01-28	7.150	7.150	7.110	7.140	5.377	8,056
2022-01-27	7.150	7.170	7.120	7.150	5.385	15,570
2022-01-26	7.110	7.200	7.110	7.150	5.385	59,940
2022-01-25	7.190	7.190	7.060	7.110	5.355	46,242
2022-01-24	7.300	7.300	7.050	7.100	5.347	125,300
2022-01-21	7.220	7.240	7.140	7.170	5.400	38,273
2022-01-20	7.200	7.210	7.160	7.210	5.430	13,581
2022-01-19	7.170	7.180	7.100	7.170	5.400	29,637
2022-01-18	7.190	7.200	7.150	7.170	5.400	23,190
2022-01-17	7.240	7.240	7.170	7.180	5.407	100,104
2022-01-14	7.200	7.200	7.180	7.200	5.423	18,253
2022-01-13	7.240	7.240	7.180	7.200	5.423	13,278
2022-01-12	7.200	7.250	7.180	7.240	5.453	13,816
2022-01-11	7.260	7.280	7.180	7.200	5.423	26,259
2022-01-10	7.200	7.260	7.160	7.260	5.468	64,497
2022-01-07	7.200	7.230	7.200	7.210	5.430	15,201
2022-01-06	7.260	7.260	7.200	7.220	5.438	24,506
2022-01-05	7.200	7.300	7.200	7.260	5.468	22,183
2022-01-04	7.240	7.280	7.200	7.280	5.483	25,747
2022-01-03	7.250	7.250	7.160	7.240	5.453	18,738
2021-12-31	7.210	7.230	7.130	7.140	5.377	41,162
2021-12-30	7.220	7.230	7.170	7.210	5.430	26,484
2021-12-29	7.200	7.220	7.140	7.220	5.438	30,360
2021-12-28	7.240	7.290	7.200	7.200	5.423	24,538
2021-12-27	7.180	7.240	7.180	7.190	5.415	16,155
2021-12-24	7.180	7.230	7.180	7.180	5.407	3,965
2021-12-23	7.200	7.240	7.150	7.240	5.453	24,188
2021-12-22	7.160	7.220	7.130	7.200	5.423	29,918
2021-12-21	7.130	7.180	7.130	7.170	5.400	12,371
2021-12-20	7.170	7.180	7.120	7.150	5.385	35,508
2021-12-17	7.270	7.300	7.180	7.180	5.407	25,287
2021-12-16	7.220	7.320	7.220	7.320	5.513	21,548
2021-12-15	7.200	7.350	7.200	7.260	5.468	28,903
2021-12-14	7.250	7.370	7.200	7.310	5.505	65,552
2021-12-13	7.260	7.270	7.190	7.200	5.423	22,063
2021-12-10	7.180	7.270	7.160	7.260	5.468	48,427
2021-12-09	7.220	7.220	7.150	7.190	5.415	38,071
2021-12-08	7.200	7.200	7.070	7.190	5.415	33,482
2021-12-07	7.100	7.230	7.080	7.150	5.385	47,212
2021-12-06	7.080	7.170	7.070	7.140	5.302	67,506
2021-12-03	7.100	7.140	7.000	7.040	5.228	106,294
2021-12-02	7.200	7.200	7.080	7.090	5.265	45,115
2021-12-01	7.250	7.270	7.090	7.100	5.272	44,552
2021-11-30	7.070	7.250	7.060	7.250	5.384	144,988
2021-11-29	7.050	7.100	7.050	7.070	5.250	37,701
2021-11-26	7.070	7.090	7.040	7.050	5.235	48,449
2021-11-25	7.090	7.100	7.070	7.090	5.265	18,117
2021-11-24	7.100	7.100	7.050	7.050	5.235	36,626
2021-11-23	7.100	7.100	7.060	7.070	5.250	43,193
2021-11-22	7.060	7.100	7.060	7.090	5.265	35,409
2021-11-19	7.060	7.110	7.060	7.090	5.265	35,513
2021-11-18	7.060	7.100	7.060	7.070	5.250	45,411

← NewerPage 21 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.