ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.050 | 6.110 | 6.000 | 6.080 | 5.677 | 100,313 |
| 2025-05-22 | 5.990 | 6.070 | 5.950 | 6.070 | 5.667 | 74,350 |
| 2025-05-21 | 5.970 | 5.990 | 5.920 | 5.980 | 5.583 | 34,121 |
| 2025-05-20 | 5.960 | 6.030 | 5.940 | 6.000 | 5.602 | 67,559 |
| 2025-05-19 | 5.900 | 5.940 | 5.850 | 5.920 | 5.527 | 59,332 |
| 2025-05-16 | 5.860 | 5.930 | 5.860 | 5.900 | 5.509 | 57,499 |
| 2025-05-15 | 5.860 | 5.900 | 5.840 | 5.860 | 5.471 | 73,528 |
| 2025-05-14 | 5.920 | 5.920 | 5.840 | 5.860 | 5.471 | 99,487 |
| 2025-05-13 | 5.920 | 5.960 | 5.900 | 5.920 | 5.527 | 42,951 |
| 2025-05-12 | 5.990 | 6.010 | 5.920 | 5.930 | 5.537 | 74,812 |
| 2025-05-09 | 6.110 | 6.110 | 5.970 | 5.970 | 5.574 | 91,933 |
| 2025-05-08 | 6.080 | 6.130 | 6.030 | 6.090 | 5.686 | 141,890 |
| 2025-05-07 | 5.990 | 6.070 | 5.980 | 6.070 | 5.667 | 62,579 |
| 2025-05-06 | 6.010 | 6.020 | 5.970 | 5.980 | 5.583 | 269,647 |
| 2025-05-05 | 6.030 | 6.050 | 5.950 | 6.020 | 5.621 | 45,165 |
| 2025-05-02 | 5.980 | 6.070 | 5.940 | 6.020 | 5.621 | 160,182 |
| 2025-04-30 | 5.930 | 6.020 | 5.930 | 6.020 | 5.621 | 50,379 |
| 2025-04-29 | 5.980 | 6.000 | 5.910 | 5.920 | 5.527 | 62,651 |
| 2025-04-28 | 5.990 | 6.010 | 5.890 | 5.990 | 5.593 | 78,765 |
| 2025-04-25 | 5.980 | 6.030 | 5.970 | 5.980 | 5.583 | 137,411 |
| 2025-04-24 | 5.930 | 5.980 | 5.910 | 5.960 | 5.565 | 60,651 |
| 2025-04-23 | 5.990 | 5.990 | 5.900 | 5.940 | 5.546 | 107,585 |
| 2025-04-22 | 5.940 | 6.030 | 5.910 | 5.970 | 5.574 | 108,441 |
| 2025-04-17 | 5.990 | 6.020 | 5.960 | 6.020 | 5.526 | 52,367 |
| 2025-04-16 | 6.030 | 6.030 | 5.950 | 6.000 | 5.508 | 53,429 |
| 2025-04-15 | 5.950 | 6.050 | 5.920 | 6.040 | 5.545 | 239,974 |
| 2025-04-14 | 5.830 | 5.970 | 5.800 | 5.940 | 5.453 | 108,409 |
| 2025-04-11 | 5.700 | 5.790 | 5.600 | 5.770 | 5.297 | 92,707 |
| 2025-04-10 | 5.830 | 5.830 | 5.650 | 5.670 | 5.205 | 77,115 |
| 2025-04-09 | 5.620 | 5.740 | 5.600 | 5.640 | 5.178 | 144,220 |
| 2025-04-08 | 5.650 | 5.700 | 5.610 | 5.650 | 5.187 | 93,521 |
| 2025-04-07 | 5.410 | 5.720 | 5.140 | 5.580 | 5.123 | 280,500 |
| 2025-04-04 | 5.960 | 5.960 | 5.560 | 5.720 | 5.251 | 186,654 |
| 2025-04-03 | 5.880 | 5.970 | 5.810 | 5.960 | 5.471 | 235,996 |
| 2025-04-02 | 5.870 | 5.890 | 5.840 | 5.840 | 5.361 | 92,632 |
| 2025-04-01 | 5.720 | 5.850 | 5.710 | 5.820 | 5.343 | 181,751 |
| 2025-03-31 | 5.690 | 5.710 | 5.620 | 5.700 | 5.233 | 158,013 |
| 2025-03-28 | 5.650 | 5.690 | 5.620 | 5.680 | 5.214 | 41,504 |
| 2025-03-27 | 5.600 | 5.690 | 5.590 | 5.690 | 5.224 | 157,780 |
| 2025-03-26 | 5.570 | 5.590 | 5.550 | 5.590 | 5.132 | 76,447 |
| 2025-03-25 | 5.480 | 5.570 | 5.480 | 5.530 | 5.077 | 177,701 |
| 2025-03-24 | 5.400 | 5.460 | 5.390 | 5.450 | 5.003 | 34,963 |
| 2025-03-21 | 5.420 | 5.420 | 5.370 | 5.390 | 4.948 | 22,611 |
| 2025-03-20 | 5.420 | 5.460 | 5.410 | 5.430 | 4.985 | 30,451 |
| 2025-03-19 | 5.390 | 5.450 | 5.380 | 5.450 | 5.003 | 29,401 |
| 2025-03-18 | 5.400 | 5.450 | 5.400 | 5.450 | 5.003 | 16,974 |
| 2025-03-17 | 5.390 | 5.450 | 5.380 | 5.450 | 5.003 | 42,468 |
| 2025-03-14 | 5.400 | 5.420 | 5.350 | 5.350 | 4.911 | 40,607 |
| 2025-03-13 | 5.460 | 5.460 | 5.340 | 5.350 | 4.911 | 42,873 |
| 2025-03-12 | 5.420 | 5.460 | 5.400 | 5.450 | 5.003 | 106,647 |
| 2025-03-11 | 5.290 | 5.420 | 5.270 | 5.420 | 4.976 | 203,444 |
| 2025-03-10 | 5.350 | 5.350 | 5.290 | 5.290 | 4.856 | 30,121 |
| 2025-03-07 | 5.260 | 5.350 | 5.220 | 5.350 | 4.911 | 46,857 |
| 2025-03-06 | 5.220 | 5.270 | 5.200 | 5.260 | 4.829 | 52,459 |
| 2025-03-05 | 5.220 | 5.260 | 5.200 | 5.200 | 4.774 | 43,513 |
| 2025-03-04 | 5.190 | 5.230 | 5.160 | 5.190 | 4.765 | 43,995 |
| 2025-03-03 | 5.190 | 5.250 | 5.170 | 5.190 | 4.765 | 44,430 |
| 2025-02-28 | 5.240 | 5.240 | 5.190 | 5.190 | 4.765 | 17,880 |
| 2025-02-27 | 5.240 | 5.260 | 5.220 | 5.260 | 4.829 | 23,036 |
| 2025-02-26 | 5.240 | 5.240 | 5.200 | 5.220 | 4.792 | 14,994 |
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.