ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.160	6.190	6.100	6.110	5.741	21,304
2025-08-14	6.160	6.240	6.140	6.170	5.798	30,951
2025-08-13	6.250	6.270	6.180	6.190	5.816	22,573
2025-08-12	6.220	6.300	6.220	6.240	5.863	33,205
2025-08-11	6.150	6.230	6.120	6.220	5.845	50,637
2025-08-08	6.090	6.150	6.075	6.140	5.770	27,036
2025-08-07	6.050	6.120	6.050	6.090	5.723	36,572
2025-08-06	6.120	6.130	6.030	6.070	5.704	41,762
2025-08-05	6.150	6.160	6.090	6.130	5.760	30,024
2025-08-04	6.210	6.210	6.110	6.130	5.760	25,279
2025-08-01	6.220	6.220	6.160	6.200	5.826	34,187
2025-07-31	6.210	6.260	6.200	6.240	5.863	26,583
2025-07-30	6.250	6.260	6.180	6.250	5.873	36,678
2025-07-29	6.200	6.260	6.160	6.250	5.873	28,369
2025-07-28	6.150	6.180	6.130	6.150	5.779	43,761
2025-07-25	6.100	6.150	6.070	6.140	5.770	28,042
2025-07-24	6.220	6.230	6.080	6.080	5.713	42,130
2025-07-23	6.270	6.270	6.170	6.210	5.835	27,205
2025-07-22	6.300	6.330	6.210	6.220	5.845	28,665
2025-07-21	6.310	6.350	6.260	6.300	5.920	38,383
2025-07-18	6.310	6.350	6.310	6.310	5.929	21,899
2025-07-17	6.350	6.360	6.320	6.330	5.948	34,908
2025-07-16	6.380	6.420	6.340	6.360	5.976	26,478
2025-07-15	6.330	6.420	6.330	6.390	6.004	29,364
2025-07-14	6.350	6.370	6.330	6.360	5.976	33,292
2025-07-11	6.410	6.490	6.320	6.320	5.939	54,736
2025-07-10	6.360	6.450	6.300	6.410	6.023	72,920
2025-07-09	6.260	6.390	6.260	6.330	5.948	76,871
2025-07-08	6.250	6.280	6.220	6.280	5.901	73,477
2025-07-07	6.300	6.310	6.250	6.260	5.845	26,651
2025-07-04	6.290	6.300	6.220	6.250	5.835	26,941
2025-07-03	6.240	6.320	6.240	6.290	5.873	41,831
2025-07-02	6.190	6.250	6.190	6.230	5.817	39,923
2025-07-01	6.310	6.390	6.190	6.190	5.779	38,838
2025-06-30	6.320	6.360	6.300	6.340	5.919	36,354
2025-06-27	6.200	6.360	6.200	6.330	5.910	38,723
2025-06-26	6.200	6.260	6.200	6.200	5.789	30,979
2025-06-25	6.250	6.260	6.200	6.200	5.789	61,851
2025-06-24	6.280	6.280	6.220	6.240	5.826	59,976
2025-06-23	6.200	6.280	6.200	6.250	5.835	56,110
2025-06-20	6.210	6.250	6.200	6.210	5.798	33,220
2025-06-19	6.290	6.290	6.210	6.210	5.798	28,028
2025-06-18	6.340	6.340	6.270	6.300	5.882	27,101
2025-06-17	6.310	6.330	6.250	6.330	5.910	42,640
2025-06-16	6.250	6.320	6.220	6.290	5.873	49,130
2025-06-13	6.300	6.330	6.210	6.270	5.854	71,708
2025-06-12	6.410	6.430	6.330	6.350	5.929	41,495
2025-06-11	6.480	6.480	6.400	6.410	5.985	50,411
2025-06-10	6.500	6.550	6.480	6.480	6.050	87,455
2025-06-09	6.560	6.570	6.470	6.500	6.069	76,556
2025-06-06	6.500	6.560	6.430	6.490	6.059	93,619
2025-06-05	6.420	6.540	6.340	6.500	6.069	145,356
2025-06-04	6.390	6.400	6.310	6.370	5.947	69,233
2025-06-03	6.200	6.420	6.170	6.390	5.966	262,617
2025-06-02	6.100	6.200	6.100	6.130	5.723	54,540
2025-05-30	6.160	6.180	6.110	6.120	5.714	40,868
2025-05-29	6.130	6.190	6.100	6.180	5.770	84,051
2025-05-28	6.070	6.160	6.070	6.120	5.714	67,202
2025-05-27	6.130	6.130	6.050	6.100	5.695	32,580
2025-05-26	6.070	6.130	6.050	6.110	5.705	65,746

← NewerPage 6 of 22 · 1,284 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.