ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.810 | 4.900 | 4.800 | 4.900 | 4.406 | 17,322 |
| 2024-11-27 | 4.810 | 4.820 | 4.740 | 4.800 | 4.317 | 29,466 |
| 2024-11-26 | 4.760 | 4.840 | 4.760 | 4.810 | 4.326 | 29,462 |
| 2024-11-25 | 4.760 | 4.800 | 4.690 | 4.780 | 4.299 | 37,657 |
| 2024-11-22 | 4.750 | 4.785 | 4.675 | 4.755 | 4.276 | 35,824 |
| 2024-11-21 | 4.855 | 4.855 | 4.780 | 4.785 | 4.303 | 41,260 |
| 2024-11-20 | 4.870 | 4.870 | 4.760 | 4.800 | 4.317 | 23,652 |
| 2024-11-19 | 4.890 | 4.910 | 4.700 | 4.845 | 4.357 | 64,343 |
| 2024-11-18 | 4.990 | 4.990 | 4.875 | 4.895 | 4.402 | 43,625 |
| 2024-11-15 | 4.905 | 5.020 | 4.875 | 4.980 | 4.478 | 42,012 |
| 2024-11-14 | 4.900 | 4.950 | 4.885 | 4.925 | 4.429 | 17,222 |
| 2024-11-13 | 4.980 | 5.070 | 4.885 | 4.945 | 4.447 | 62,544 |
| 2024-11-12 | 5.060 | 5.060 | 4.935 | 4.985 | 4.483 | 45,944 |
| 2024-11-11 | 5.080 | 5.130 | 5.020 | 5.060 | 4.550 | 38,368 |
| 2024-11-08 | 4.970 | 5.090 | 4.930 | 5.080 | 4.568 | 70,792 |
| 2024-11-07 | 4.895 | 4.950 | 4.895 | 4.930 | 4.433 | 18,494 |
| 2024-11-06 | 4.985 | 5.020 | 4.860 | 4.895 | 4.402 | 36,497 |
| 2024-11-05 | 4.905 | 4.985 | 4.865 | 4.985 | 4.483 | 49,120 |
| 2024-11-04 | 5.000 | 5.040 | 4.905 | 4.905 | 4.411 | 49,840 |
| 2024-11-01 | 4.900 | 5.010 | 4.875 | 5.000 | 4.496 | 102,387 |
| 2024-10-31 | 4.880 | 4.980 | 4.805 | 4.905 | 4.411 | 137,100 |
| 2024-10-30 | 4.760 | 4.890 | 4.730 | 4.890 | 4.398 | 220,370 |
| 2024-10-29 | 4.735 | 4.760 | 4.700 | 4.740 | 4.263 | 21,256 |
| 2024-10-28 | 4.725 | 4.760 | 4.700 | 4.720 | 4.245 | 39,524 |
| 2024-10-25 | 4.670 | 4.705 | 4.640 | 4.700 | 4.227 | 31,177 |
| 2024-10-24 | 4.570 | 4.675 | 4.570 | 4.640 | 4.173 | 30,204 |
| 2024-10-23 | 4.615 | 4.620 | 4.535 | 4.570 | 4.110 | 23,329 |
| 2024-10-22 | 4.660 | 4.670 | 4.625 | 4.625 | 4.159 | 14,587 |
| 2024-10-21 | 4.680 | 4.695 | 4.585 | 4.680 | 4.209 | 71,655 |
| 2024-10-18 | 4.640 | 4.640 | 4.570 | 4.640 | 4.173 | 24,317 |
| 2024-10-17 | 4.650 | 4.710 | 4.570 | 4.580 | 4.119 | 63,776 |
| 2024-10-16 | 4.520 | 4.650 | 4.515 | 4.640 | 4.173 | 57,931 |
| 2024-10-15 | 4.520 | 4.520 | 4.450 | 4.520 | 4.065 | 39,570 |
| 2024-10-14 | 4.430 | 4.505 | 4.430 | 4.475 | 4.024 | 58,477 |
| 2024-10-11 | 4.440 | 4.440 | 4.400 | 4.420 | 3.975 | 24,234 |
| 2024-10-10 | 4.420 | 4.435 | 4.400 | 4.400 | 3.957 | 42,059 |
| 2024-10-09 | 4.500 | 4.500 | 4.400 | 4.420 | 3.975 | 51,065 |
| 2024-10-08 | 4.580 | 4.580 | 4.520 | 4.520 | 3.975 | 34,758 |
| 2024-10-07 | 4.575 | 4.575 | 4.500 | 4.545 | 3.997 | 62,315 |
| 2024-10-04 | 4.520 | 4.550 | 4.478 | 4.545 | 3.997 | 55,912 |
| 2024-10-03 | 4.590 | 4.590 | 4.470 | 4.490 | 3.948 | 47,020 |
| 2024-10-02 | 4.565 | 4.585 | 4.520 | 4.550 | 4.001 | 25,097 |
| 2024-10-01 | 4.575 | 4.620 | 4.515 | 4.560 | 4.010 | 34,488 |
| 2024-09-30 | 4.640 | 4.650 | 4.535 | 4.575 | 4.023 | 44,516 |
| 2024-09-27 | 4.550 | 4.660 | 4.550 | 4.620 | 4.063 | 41,486 |
| 2024-09-26 | 4.530 | 4.580 | 4.490 | 4.575 | 4.023 | 37,686 |
| 2024-09-25 | 4.530 | 4.530 | 4.475 | 4.500 | 3.957 | 20,789 |
| 2024-09-24 | 4.490 | 4.535 | 4.460 | 4.530 | 3.984 | 44,933 |
| 2024-09-23 | 4.495 | 4.495 | 4.450 | 4.450 | 3.913 | 23,391 |
| 2024-09-20 | 4.530 | 4.545 | 4.455 | 4.485 | 3.944 | 35,574 |
| 2024-09-19 | 4.560 | 4.565 | 4.510 | 4.520 | 3.975 | 27,519 |
| 2024-09-18 | 4.570 | 4.570 | 4.495 | 4.525 | 3.979 | 53,731 |
| 2024-09-17 | 4.520 | 4.595 | 4.515 | 4.565 | 4.014 | 92,969 |
| 2024-09-16 | 4.470 | 4.540 | 4.465 | 4.510 | 3.966 | 80,923 |
| 2024-09-13 | 4.270 | 4.405 | 4.270 | 4.385 | 3.856 | 42,580 |
| 2024-09-12 | 4.395 | 4.395 | 4.270 | 4.270 | 3.755 | 39,295 |
| 2024-09-11 | 4.385 | 4.425 | 4.310 | 4.315 | 3.795 | 57,946 |
| 2024-09-10 | 4.370 | 4.425 | 4.330 | 4.340 | 3.817 | 46,573 |
| 2024-09-09 | 4.300 | 4.360 | 4.300 | 4.360 | 3.834 | 30,533 |
| 2024-09-06 | 4.360 | 4.360 | 4.275 | 4.275 | 3.759 | 52,672 |
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.