ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.160 | 5.210 | 5.150 | 5.200 | 4.774 | 20,733 |
| 2025-02-24 | 5.230 | 5.240 | 5.170 | 5.180 | 4.755 | 18,897 |
| 2025-02-21 | 5.150 | 5.260 | 5.150 | 5.180 | 4.755 | 21,641 |
| 2025-02-20 | 5.280 | 5.280 | 5.160 | 5.170 | 4.746 | 31,364 |
| 2025-02-19 | 5.260 | 5.310 | 5.260 | 5.260 | 4.829 | 22,186 |
| 2025-02-18 | 5.260 | 5.300 | 5.240 | 5.280 | 4.847 | 24,525 |
| 2025-02-17 | 5.250 | 5.320 | 5.250 | 5.260 | 4.829 | 28,983 |
| 2025-02-14 | 5.310 | 5.330 | 5.280 | 5.310 | 4.875 | 32,635 |
| 2025-02-13 | 5.340 | 5.350 | 5.260 | 5.310 | 4.875 | 53,009 |
| 2025-02-12 | 5.250 | 5.350 | 5.240 | 5.320 | 4.884 | 70,098 |
| 2025-02-11 | 5.210 | 5.270 | 5.200 | 5.270 | 4.838 | 55,662 |
| 2025-02-10 | 5.220 | 5.230 | 5.170 | 5.210 | 4.783 | 37,830 |
| 2025-02-07 | 5.180 | 5.220 | 5.160 | 5.220 | 4.792 | 70,620 |
| 2025-02-06 | 5.150 | 5.180 | 5.120 | 5.180 | 4.755 | 62,025 |
| 2025-02-05 | 5.080 | 5.180 | 5.080 | 5.150 | 4.728 | 24,365 |
| 2025-02-04 | 5.100 | 5.120 | 5.070 | 5.080 | 4.664 | 21,037 |
| 2025-02-03 | 5.000 | 5.110 | 5.000 | 5.080 | 4.664 | 45,345 |
| 2025-01-31 | 5.110 | 5.110 | 5.070 | 5.100 | 4.682 | 25,529 |
| 2025-01-30 | 5.050 | 5.100 | 5.050 | 5.100 | 4.682 | 13,814 |
| 2025-01-29 | 5.120 | 5.130 | 5.070 | 5.090 | 4.673 | 25,255 |
| 2025-01-28 | 5.130 | 5.170 | 5.100 | 5.100 | 4.682 | 24,394 |
| 2025-01-27 | 5.060 | 5.130 | 5.020 | 5.100 | 4.682 | 33,172 |
| 2025-01-24 | 5.000 | 5.080 | 5.000 | 5.070 | 4.654 | 17,499 |
| 2025-01-23 | 5.000 | 5.050 | 4.965 | 5.040 | 4.627 | 16,025 |
| 2025-01-22 | 5.050 | 5.070 | 4.950 | 4.985 | 4.576 | 20,983 |
| 2025-01-21 | 5.000 | 5.230 | 4.935 | 5.030 | 4.618 | 147,873 |
| 2025-01-20 | 4.820 | 4.850 | 4.780 | 4.840 | 4.443 | 29,133 |
| 2025-01-17 | 4.750 | 4.820 | 4.730 | 4.805 | 4.411 | 27,061 |
| 2025-01-16 | 4.725 | 4.780 | 4.700 | 4.725 | 4.338 | 38,872 |
| 2025-01-15 | 4.720 | 4.740 | 4.700 | 4.730 | 4.342 | 17,361 |
| 2025-01-14 | 4.755 | 4.785 | 4.735 | 4.735 | 4.347 | 11,550 |
| 2025-01-13 | 4.790 | 4.840 | 4.755 | 4.755 | 4.365 | 65,953 |
| 2025-01-10 | 4.800 | 4.815 | 4.745 | 4.780 | 4.388 | 17,256 |
| 2025-01-09 | 4.800 | 4.800 | 4.750 | 4.780 | 4.388 | 10,080 |
| 2025-01-08 | 4.800 | 4.800 | 4.720 | 4.745 | 4.356 | 14,033 |
| 2025-01-07 | 4.820 | 4.830 | 4.760 | 4.760 | 4.370 | 18,132 |
| 2025-01-06 | 4.830 | 4.830 | 4.745 | 4.820 | 4.425 | 22,463 |
| 2025-01-03 | 4.880 | 4.880 | 4.800 | 4.800 | 4.406 | 10,326 |
| 2025-01-02 | 4.820 | 4.845 | 4.790 | 4.845 | 4.448 | 16,366 |
| 2024-12-31 | 4.760 | 4.800 | 4.740 | 4.790 | 4.397 | 11,272 |
| 2024-12-30 | 4.710 | 4.760 | 4.710 | 4.760 | 4.370 | 21,854 |
| 2024-12-27 | 4.685 | 4.760 | 4.680 | 4.705 | 4.319 | 69,691 |
| 2024-12-24 | 4.750 | 4.755 | 4.705 | 4.705 | 4.319 | 14,064 |
| 2024-12-23 | 4.680 | 4.750 | 4.680 | 4.740 | 4.351 | 10,752 |
| 2024-12-20 | 4.650 | 4.710 | 4.640 | 4.710 | 4.324 | 36,238 |
| 2024-12-19 | 4.610 | 4.700 | 4.600 | 4.660 | 4.278 | 31,379 |
| 2024-12-18 | 4.650 | 4.670 | 4.620 | 4.620 | 4.241 | 25,212 |
| 2024-12-17 | 4.700 | 4.725 | 4.620 | 4.620 | 4.241 | 45,189 |
| 2024-12-16 | 4.700 | 4.750 | 4.695 | 4.735 | 4.347 | 21,652 |
| 2024-12-13 | 4.700 | 4.750 | 4.700 | 4.715 | 4.328 | 26,666 |
| 2024-12-12 | 4.735 | 4.750 | 4.690 | 4.730 | 4.342 | 20,362 |
| 2024-12-11 | 4.720 | 4.750 | 4.700 | 4.725 | 4.338 | 28,572 |
| 2024-12-10 | 4.760 | 4.770 | 4.715 | 4.725 | 4.338 | 15,026 |
| 2024-12-09 | 4.770 | 4.805 | 4.745 | 4.775 | 4.384 | 23,347 |
| 2024-12-06 | 4.700 | 4.790 | 4.700 | 4.765 | 4.374 | 33,752 |
| 2024-12-05 | 4.670 | 4.680 | 4.625 | 4.680 | 4.296 | 32,773 |
| 2024-12-04 | 4.780 | 4.780 | 4.660 | 4.680 | 4.296 | 38,830 |
| 2024-12-03 | 4.840 | 4.840 | 4.750 | 4.765 | 4.374 | 39,106 |
| 2024-12-02 | 4.855 | 4.920 | 4.845 | 4.900 | 4.406 | 46,143 |
| 2024-11-29 | 4.910 | 4.950 | 4.850 | 4.860 | 4.371 | 33,535 |
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.