ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.430 | 5.430 | 5.340 | 5.360 | 5.128 | 28,050 |
| 2025-11-05 | 5.380 | 5.420 | 5.350 | 5.400 | 5.166 | 60,123 |
| 2025-11-04 | 5.330 | 5.370 | 5.320 | 5.370 | 5.137 | 29,754 |
| 2025-11-03 | 5.350 | 5.370 | 5.330 | 5.360 | 5.128 | 42,812 |
| 2025-10-31 | 5.350 | 5.440 | 5.350 | 5.360 | 5.128 | 50,045 |
| 2025-10-30 | 5.420 | 5.450 | 5.360 | 5.360 | 5.128 | 80,594 |
| 2025-10-29 | 5.560 | 5.560 | 5.440 | 5.440 | 5.204 | 91,332 |
| 2025-10-28 | 5.640 | 5.640 | 5.530 | 5.530 | 5.290 | 41,708 |
| 2025-10-27 | 5.670 | 5.680 | 5.580 | 5.580 | 5.338 | 26,187 |
| 2025-10-24 | 5.640 | 5.680 | 5.590 | 5.670 | 5.424 | 20,469 |
| 2025-10-23 | 5.610 | 5.660 | 5.590 | 5.600 | 5.357 | 25,700 |
| 2025-10-22 | 5.620 | 5.670 | 5.580 | 5.610 | 5.367 | 36,793 |
| 2025-10-21 | 5.620 | 5.670 | 5.600 | 5.640 | 5.396 | 40,913 |
| 2025-10-20 | 5.750 | 5.750 | 5.600 | 5.620 | 5.377 | 78,123 |
| 2025-10-17 | 5.570 | 5.640 | 5.540 | 5.590 | 5.348 | 28,157 |
| 2025-10-16 | 5.600 | 5.600 | 5.520 | 5.560 | 5.319 | 22,253 |
| 2025-10-15 | 5.650 | 5.650 | 5.540 | 5.540 | 5.300 | 40,890 |
| 2025-10-14 | 5.420 | 5.620 | 5.410 | 5.570 | 5.329 | 46,056 |
| 2025-10-13 | 5.440 | 5.510 | 5.410 | 5.430 | 5.195 | 55,675 |
| 2025-10-10 | 5.420 | 5.550 | 5.420 | 5.420 | 5.185 | 73,035 |
| 2025-10-09 | 5.430 | 5.470 | 5.400 | 5.400 | 5.166 | 62,975 |
| 2025-10-08 | 5.420 | 5.510 | 5.400 | 5.410 | 5.176 | 75,040 |
| 2025-10-07 | 5.550 | 5.570 | 5.400 | 5.410 | 5.176 | 94,634 |
| 2025-10-06 | 5.690 | 5.690 | 5.620 | 5.620 | 5.281 | 81,111 |
| 2025-10-03 | 5.750 | 5.790 | 5.650 | 5.650 | 5.309 | 53,891 |
| 2025-10-02 | 5.750 | 5.800 | 5.730 | 5.750 | 5.403 | 51,288 |
| 2025-10-01 | 5.890 | 5.890 | 5.770 | 5.770 | 5.422 | 31,659 |
| 2025-09-30 | 5.860 | 5.900 | 5.830 | 5.850 | 5.497 | 28,850 |
| 2025-09-29 | 5.790 | 5.910 | 5.790 | 5.870 | 5.516 | 56,928 |
| 2025-09-26 | 5.820 | 5.820 | 5.770 | 5.800 | 5.450 | 22,414 |
| 2025-09-25 | 5.820 | 5.840 | 5.770 | 5.770 | 5.422 | 49,047 |
| 2025-09-24 | 5.890 | 5.910 | 5.760 | 5.780 | 5.431 | 36,265 |
| 2025-09-23 | 6.050 | 6.190 | 5.800 | 5.860 | 5.506 | 141,266 |
| 2025-09-22 | 5.980 | 5.980 | 5.900 | 5.950 | 5.591 | 29,887 |
| 2025-09-19 | 6.000 | 6.000 | 5.930 | 5.930 | 5.572 | 17,541 |
| 2025-09-18 | 5.930 | 5.990 | 5.930 | 5.960 | 5.600 | 23,024 |
| 2025-09-17 | 5.960 | 6.000 | 5.930 | 5.930 | 5.572 | 21,893 |
| 2025-09-16 | 6.000 | 6.000 | 5.940 | 5.960 | 5.600 | 16,585 |
| 2025-09-15 | 5.860 | 6.080 | 5.860 | 5.950 | 5.591 | 36,275 |
| 2025-09-12 | 5.950 | 5.960 | 5.880 | 5.880 | 5.525 | 18,057 |
| 2025-09-11 | 5.930 | 5.960 | 5.900 | 5.950 | 5.591 | 32,211 |
| 2025-09-10 | 5.930 | 5.990 | 5.930 | 5.940 | 5.582 | 9,984 |
| 2025-09-09 | 5.920 | 5.970 | 5.920 | 5.920 | 5.563 | 13,469 |
| 2025-09-08 | 6.000 | 6.000 | 5.920 | 5.920 | 5.563 | 33,931 |
| 2025-09-05 | 5.970 | 6.090 | 5.960 | 6.030 | 5.666 | 32,796 |
| 2025-09-04 | 5.850 | 6.010 | 5.840 | 5.950 | 5.591 | 42,798 |
| 2025-09-03 | 5.840 | 5.880 | 5.810 | 5.850 | 5.497 | 26,763 |
| 2025-09-02 | 5.850 | 5.850 | 5.760 | 5.840 | 5.488 | 58,396 |
| 2025-09-01 | 5.910 | 5.950 | 5.830 | 5.850 | 5.497 | 72,635 |
| 2025-08-29 | 5.970 | 6.010 | 5.940 | 5.940 | 5.582 | 26,481 |
| 2025-08-28 | 5.910 | 5.960 | 5.910 | 5.950 | 5.591 | 27,455 |
| 2025-08-27 | 5.930 | 5.970 | 5.880 | 5.930 | 5.572 | 59,357 |
| 2025-08-26 | 6.020 | 6.020 | 5.920 | 5.960 | 5.600 | 84,811 |
| 2025-08-25 | 6.050 | 6.070 | 6.010 | 6.050 | 5.685 | 38,400 |
| 2025-08-22 | 6.050 | 6.090 | 6.030 | 6.050 | 5.685 | 36,212 |
| 2025-08-21 | 6.050 | 6.070 | 6.020 | 6.050 | 5.685 | 16,068 |
| 2025-08-20 | 6.050 | 6.080 | 6.010 | 6.050 | 5.685 | 22,516 |
| 2025-08-19 | 6.120 | 6.120 | 6.060 | 6.060 | 5.694 | 36,490 |
| 2025-08-18 | 6.110 | 6.150 | 6.070 | 6.110 | 5.741 | 28,329 |
| 2025-08-15 | 6.160 | 6.190 | 6.100 | 6.110 | 5.741 | 21,304 |
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.