ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.350 | 5.360 | 5.300 | 5.360 | 5.319 | 42,871 |
| 2026-04-29 | 5.410 | 5.450 | 5.360 | 5.400 | 5.359 | 20,081 |
| 2026-04-28 | 5.400 | 5.400 | 5.310 | 5.400 | 5.359 | 48,050 |
| 2026-04-27 | 5.370 | 5.440 | 5.350 | 5.370 | 5.329 | 40,531 |
| 2026-04-24 | 5.360 | 5.390 | 5.340 | 5.390 | 5.349 | 26,735 |
| 2026-04-23 | 5.360 | 5.390 | 5.330 | 5.380 | 5.339 | 28,840 |
| 2026-04-22 | 5.370 | 5.380 | 5.310 | 5.320 | 5.280 | 18,634 |
| 2026-04-21 | 5.370 | 5.390 | 5.310 | 5.330 | 5.289 | 37,886 |
| 2026-04-20 | 5.300 | 5.380 | 5.270 | 5.360 | 5.319 | 78,755 |
| 2026-04-17 | 5.300 | 5.320 | 5.240 | 5.280 | 5.240 | 55,918 |
| 2026-04-16 | 5.300 | 5.340 | 5.280 | 5.280 | 5.240 | 49,177 |
| 2026-04-15 | 5.350 | 5.360 | 5.270 | 5.290 | 5.250 | 37,313 |
| 2026-04-14 | 5.290 | 5.370 | 5.290 | 5.300 | 5.260 | 50,605 |
| 2026-04-13 | 5.440 | 5.490 | 5.400 | 5.410 | 5.270 | 47,057 |
| 2026-04-10 | 5.490 | 5.490 | 5.450 | 5.450 | 5.309 | 32,460 |
| 2026-04-09 | 5.460 | 5.510 | 5.400 | 5.450 | 5.309 | 62,668 |
| 2026-04-08 | 5.500 | 5.500 | 5.400 | 5.460 | 5.318 | 50,705 |
| 2026-04-07 | 5.420 | 5.460 | 5.310 | 5.350 | 5.211 | 70,006 |
| 2026-04-02 | 5.320 | 5.320 | 5.250 | 5.300 | 5.162 | 46,736 |
| 2026-04-01 | 5.350 | 5.390 | 5.310 | 5.350 | 5.211 | 73,228 |
| 2026-03-31 | 5.200 | 5.330 | 5.200 | 5.260 | 5.123 | 98,801 |
| 2026-03-30 | 5.150 | 5.220 | 5.070 | 5.210 | 5.075 | 82,094 |
| 2026-03-27 | 4.975 | 5.100 | 4.865 | 5.060 | 4.929 | 208,166 |
| 2026-03-26 | 5.240 | 5.270 | 4.940 | 4.940 | 4.812 | 155,453 |
| 2026-03-25 | 5.300 | 5.320 | 5.130 | 5.300 | 5.162 | 124,704 |
| 2026-03-24 | 5.680 | 5.680 | 5.270 | 5.270 | 5.133 | 188,064 |
| 2026-03-23 | 5.670 | 5.830 | 5.650 | 5.740 | 5.591 | 44,805 |
| 2026-03-20 | 5.840 | 5.890 | 5.740 | 5.750 | 5.601 | 58,089 |
| 2026-03-19 | 5.840 | 5.920 | 5.800 | 5.860 | 5.708 | 45,306 |
| 2026-03-18 | 5.790 | 5.860 | 5.760 | 5.850 | 5.698 | 43,939 |
| 2026-03-17 | 5.790 | 5.800 | 5.720 | 5.780 | 5.630 | 19,988 |
| 2026-03-16 | 5.700 | 5.810 | 5.650 | 5.790 | 5.640 | 46,463 |
| 2026-03-13 | 5.680 | 5.720 | 5.650 | 5.650 | 5.503 | 35,812 |
| 2026-03-12 | 5.650 | 5.690 | 5.620 | 5.680 | 5.533 | 18,399 |
| 2026-03-11 | 5.700 | 5.710 | 5.620 | 5.670 | 5.523 | 16,998 |
| 2026-03-10 | 5.620 | 5.720 | 5.600 | 5.700 | 5.552 | 44,172 |
| 2026-03-09 | 5.550 | 5.640 | 5.460 | 5.600 | 5.455 | 57,655 |
| 2026-03-06 | 5.660 | 5.660 | 5.550 | 5.650 | 5.503 | 21,814 |
| 2026-03-05 | 5.650 | 5.700 | 5.600 | 5.600 | 5.455 | 48,526 |
| 2026-03-04 | 5.640 | 5.690 | 5.630 | 5.630 | 5.484 | 28,956 |
| 2026-03-03 | 5.720 | 5.730 | 5.630 | 5.660 | 5.513 | 41,970 |
| 2026-03-02 | 5.700 | 5.790 | 5.630 | 5.710 | 5.562 | 50,917 |
| 2026-02-27 | 5.670 | 5.740 | 5.630 | 5.740 | 5.591 | 28,573 |
| 2026-02-26 | 5.620 | 5.710 | 5.620 | 5.670 | 5.523 | 30,688 |
| 2026-02-25 | 5.620 | 5.680 | 5.620 | 5.660 | 5.513 | 20,909 |
| 2026-02-24 | 5.700 | 5.720 | 5.600 | 5.640 | 5.494 | 43,042 |
| 2026-02-23 | 5.650 | 5.750 | 5.600 | 5.720 | 5.572 | 57,603 |
| 2026-02-20 | 5.550 | 5.640 | 5.530 | 5.640 | 5.494 | 52,381 |
| 2026-02-19 | 5.540 | 5.550 | 5.500 | 5.550 | 5.406 | 18,733 |
| 2026-02-18 | 5.540 | 5.540 | 5.500 | 5.530 | 5.386 | 13,568 |
| 2026-02-17 | 5.500 | 5.540 | 5.470 | 5.540 | 5.396 | 27,156 |
| 2026-02-16 | 5.500 | 5.540 | 5.470 | 5.470 | 5.328 | 28,471 |
| 2026-02-13 | 5.500 | 5.500 | 5.450 | 5.500 | 5.357 | 24,185 |
| 2026-02-12 | 5.500 | 5.540 | 5.450 | 5.490 | 5.348 | 26,400 |
| 2026-02-11 | 5.570 | 5.570 | 5.470 | 5.470 | 5.328 | 37,343 |
| 2026-02-10 | 5.520 | 5.560 | 5.490 | 5.560 | 5.416 | 43,911 |
| 2026-02-09 | 5.550 | 5.550 | 5.510 | 5.530 | 5.386 | 20,662 |
| 2026-02-06 | 5.550 | 5.560 | 5.470 | 5.550 | 5.406 | 40,113 |
| 2026-02-05 | 5.590 | 5.590 | 5.510 | 5.560 | 5.416 | 29,236 |
| 2026-02-04 | 5.550 | 5.600 | 5.540 | 5.550 | 5.406 | 68,769 |
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.