ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.550 | 5.550 | 5.500 | 5.530 | 5.386 | 24,903 |
| 2026-02-02 | 5.500 | 5.550 | 5.490 | 5.550 | 5.406 | 54,428 |
| 2026-01-30 | 5.460 | 5.500 | 5.440 | 5.470 | 5.328 | 36,897 |
| 2026-01-29 | 5.450 | 5.480 | 5.420 | 5.460 | 5.318 | 41,963 |
| 2026-01-28 | 5.390 | 5.450 | 5.370 | 5.450 | 5.309 | 29,455 |
| 2026-01-27 | 5.390 | 5.400 | 5.360 | 5.360 | 5.221 | 12,671 |
| 2026-01-26 | 5.370 | 5.400 | 5.340 | 5.380 | 5.240 | 33,304 |
| 2026-01-23 | 5.350 | 5.370 | 5.320 | 5.370 | 5.231 | 24,812 |
| 2026-01-22 | 5.330 | 5.380 | 5.300 | 5.350 | 5.211 | 18,152 |
| 2026-01-21 | 5.340 | 5.370 | 5.270 | 5.300 | 5.162 | 31,193 |
| 2026-01-20 | 5.330 | 5.350 | 5.250 | 5.340 | 5.201 | 60,855 |
| 2026-01-19 | 5.360 | 5.380 | 5.320 | 5.350 | 5.211 | 31,675 |
| 2026-01-16 | 5.420 | 5.420 | 5.350 | 5.350 | 5.211 | 29,717 |
| 2026-01-15 | 5.420 | 5.420 | 5.370 | 5.380 | 5.240 | 20,156 |
| 2026-01-14 | 5.400 | 5.410 | 5.370 | 5.410 | 5.270 | 15,196 |
| 2026-01-13 | 5.470 | 5.470 | 5.370 | 5.370 | 5.231 | 40,398 |
| 2026-01-12 | 5.500 | 5.500 | 5.430 | 5.430 | 5.289 | 33,071 |
| 2026-01-09 | 5.480 | 5.480 | 5.400 | 5.450 | 5.309 | 21,810 |
| 2026-01-08 | 5.510 | 5.510 | 5.430 | 5.430 | 5.289 | 24,851 |
| 2026-01-07 | 5.520 | 5.520 | 5.460 | 5.500 | 5.357 | 42,678 |
| 2026-01-06 | 5.460 | 5.520 | 5.400 | 5.490 | 5.348 | 82,983 |
| 2026-01-05 | 5.390 | 5.460 | 5.360 | 5.460 | 5.318 | 37,318 |
| 2026-01-02 | 5.400 | 5.430 | 5.350 | 5.350 | 5.211 | 38,974 |
| 2025-12-31 | 5.380 | 5.400 | 5.350 | 5.400 | 5.260 | 24,216 |
| 2025-12-30 | 5.300 | 5.380 | 5.300 | 5.370 | 5.231 | 47,124 |
| 2025-12-29 | 5.300 | 5.320 | 5.270 | 5.290 | 5.153 | 45,807 |
| 2025-12-24 | 5.260 | 5.320 | 5.230 | 5.270 | 5.133 | 35,883 |
| 2025-12-23 | 5.330 | 5.330 | 5.280 | 5.290 | 5.153 | 32,181 |
| 2025-12-22 | 5.220 | 5.330 | 5.200 | 5.320 | 5.182 | 49,847 |
| 2025-12-19 | 5.250 | 5.250 | 5.190 | 5.220 | 5.085 | 48,404 |
| 2025-12-18 | 5.250 | 5.250 | 5.210 | 5.250 | 5.114 | 18,194 |
| 2025-12-17 | 5.210 | 5.260 | 5.190 | 5.240 | 5.104 | 32,954 |
| 2025-12-16 | 5.270 | 5.320 | 5.210 | 5.250 | 5.114 | 40,946 |
| 2025-12-15 | 5.270 | 5.300 | 5.240 | 5.270 | 5.133 | 27,792 |
| 2025-12-12 | 5.270 | 5.280 | 5.200 | 5.270 | 5.133 | 73,573 |
| 2025-12-11 | 5.280 | 5.300 | 5.220 | 5.240 | 5.104 | 42,776 |
| 2025-12-10 | 5.360 | 5.390 | 5.230 | 5.250 | 5.114 | 52,872 |
| 2025-12-09 | 5.430 | 5.460 | 5.320 | 5.360 | 5.221 | 37,503 |
| 2025-12-08 | 5.450 | 5.520 | 5.420 | 5.430 | 5.289 | 28,867 |
| 2025-12-05 | 5.450 | 5.480 | 5.410 | 5.410 | 5.270 | 25,773 |
| 2025-12-04 | 5.460 | 5.530 | 5.410 | 5.410 | 5.270 | 24,818 |
| 2025-12-03 | 5.400 | 5.420 | 5.320 | 5.410 | 5.270 | 49,313 |
| 2025-12-02 | 5.510 | 5.550 | 5.320 | 5.350 | 5.211 | 54,942 |
| 2025-12-01 | 5.610 | 5.630 | 5.610 | 5.610 | 5.367 | 43,979 |
| 2025-11-28 | 5.600 | 5.620 | 5.560 | 5.610 | 5.367 | 18,875 |
| 2025-11-27 | 5.600 | 5.610 | 5.560 | 5.600 | 5.357 | 24,154 |
| 2025-11-26 | 5.520 | 5.590 | 5.520 | 5.570 | 5.329 | 22,553 |
| 2025-11-25 | 5.490 | 5.550 | 5.460 | 5.520 | 5.281 | 27,324 |
| 2025-11-24 | 5.460 | 5.480 | 5.430 | 5.450 | 5.214 | 42,771 |
| 2025-11-21 | 5.420 | 5.490 | 5.420 | 5.450 | 5.214 | 48,757 |
| 2025-11-20 | 5.470 | 5.500 | 5.430 | 5.470 | 5.233 | 20,872 |
| 2025-11-19 | 5.470 | 5.480 | 5.390 | 5.420 | 5.185 | 29,740 |
| 2025-11-18 | 5.490 | 5.560 | 5.460 | 5.490 | 5.252 | 37,871 |
| 2025-11-17 | 5.500 | 5.570 | 5.490 | 5.510 | 5.271 | 41,480 |
| 2025-11-14 | 5.420 | 5.530 | 5.390 | 5.490 | 5.252 | 66,644 |
| 2025-11-13 | 5.380 | 5.490 | 5.380 | 5.440 | 5.204 | 28,146 |
| 2025-11-12 | 5.430 | 5.430 | 5.370 | 5.390 | 5.157 | 16,177 |
| 2025-11-11 | 5.420 | 5.420 | 5.360 | 5.400 | 5.166 | 12,993 |
| 2025-11-10 | 5.370 | 5.450 | 5.370 | 5.370 | 5.137 | 39,155 |
| 2025-11-07 | 5.370 | 5.400 | 5.330 | 5.350 | 5.118 | 32,861 |
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.