ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-10-16 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 16 |
| 2026-10-15 | 5.720 | 5.720 | 5.680 | 5.690 | 5.690 | 3 |
| 2026-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-10-13 | 5.720 | 5.720 | 5.680 | 5.690 | 5.690 | 219 |
| 2026-10-12 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 24 |
| 2026-10-09 | 5.750 | 5.750 | 5.720 | 5.730 | 5.730 | 3 |
| 2026-10-08 | 5.780 | 5.780 | 5.680 | 5.680 | 5.680 | 1,432 |
| 2026-10-07 | 5.850 | 5.850 | 5.760 | 5.760 | 5.760 | 5,864 |
| 2026-10-06 | 5.820 | 5.840 | 5.820 | 5.840 | 5.840 | 13 |
| 2026-10-05 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,698 |
| 2026-10-02 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1 |
| 2026-10-01 | 5.830 | 5.830 | 5.790 | 5.810 | 5.810 | 13 |
| 2026-09-30 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 10 |
| 2026-09-29 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 1 |
| 2026-09-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-09-25 | 5.840 | 5.840 | 5.810 | 5.810 | 5.810 | 0 |
| 2026-09-24 | 5.788 | 5.788 | 5.770 | 5.770 | 5.770 | 31,340 |
| 2026-09-23 | 5.800 | 5.890 | 5.770 | 5.770 | 5.770 | 30 |
| 2026-09-22 | 5.450 | 5.830 | 5.450 | 5.770 | 5.770 | 10,967 |
| 2026-09-21 | 5.280 | 5.280 | 5.220 | 5.230 | 5.230 | 188 |
| 2026-09-18 | 5.300 | 5.300 | 5.250 | 5.290 | 5.290 | 86 |
| 2026-09-17 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 1,365 |
| 2026-09-16 | 5.340 | 5.350 | 5.310 | 5.350 | 5.350 | 322 |
| 2026-09-15 | 5.270 | 5.290 | 5.270 | 5.290 | 5.290 | 200 |
| 2026-09-14 | 5.260 | 5.260 | 5.250 | 5.250 | 5.250 | 2 |
| 2026-09-11 | 5.270 | 5.290 | 5.270 | 5.290 | 5.290 | 166 |
| 2026-09-10 | 5.210 | 5.250 | 5.210 | 5.250 | 5.250 | 9,803 |
| 2026-09-09 | 5.250 | 5.250 | 5.140 | 5.210 | 5.210 | 2,948 |
| 2026-09-08 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 80 |
| 2026-09-07 | 5.330 | 5.330 | 5.210 | 5.240 | 5.240 | 9,552 |
| 2026-09-04 | 5.250 | 5.350 | 5.230 | 5.310 | 5.310 | 6,267 |
| 2026-09-03 | 5.090 | 5.210 | 5.070 | 5.210 | 5.210 | 180 |
| 2026-09-02 | 5.090 | 5.090 | 5.070 | 5.070 | 5.070 | 2 |
| 2026-09-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2026-08-31 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-08-28 | 5.130 | 5.150 | 5.130 | 5.130 | 5.130 | 8 |
| 2026-08-27 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,300 |
| 2026-08-26 | 5.160 | 5.170 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-08-25 | 5.170 | 5.170 | 5.140 | 5.170 | 5.170 | 863 |
| 2026-08-24 | 5.180 | 5.180 | 5.150 | 5.170 | 5.170 | 6 |
| 2026-08-21 | 5.130 | 5.170 | 5.130 | 5.170 | 5.170 | 757 |
| 2026-08-20 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2026-08-19 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2026-08-18 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 5,002 |
| 2026-08-17 | 5.140 | 5.150 | 5.080 | 5.080 | 5.080 | 205 |
| 2026-08-14 | 5.130 | 5.170 | 5.130 | 5.150 | 5.150 | 87 |
| 2026-08-12 | 5.150 | 5.150 | 5.110 | 5.110 | 5.110 | 205 |
| 2026-08-11 | 5.130 | 5.150 | 5.130 | 5.150 | 5.150 | 46 |
| 2026-08-10 | 5.180 | 5.180 | 5.130 | 5.130 | 5.130 | 545 |
| 2026-08-07 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 0 |
| 2026-08-06 | 5.110 | 5.160 | 5.110 | 5.140 | 5.140 | 145 |
| 2026-08-05 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 58 |
| 2026-08-04 | 5.180 | 5.190 | 5.140 | 5.160 | 5.160 | 103 |
| 2026-08-03 | 5.150 | 5.180 | 5.150 | 5.180 | 5.180 | 41 |
| 2026-07-30 | 5.150 | 5.170 | 5.150 | 5.160 | 5.160 | 247 |
| 2026-07-29 | 5.150 | 5.150 | 5.100 | 5.120 | 5.120 | 4 |
| 2026-07-28 | 5.140 | 5.140 | 5.110 | 5.110 | 5.110 | 1,259 |
| 2026-07-27 | 5.030 | 5.100 | 5.030 | 5.100 | 5.100 | 2 |
| 2026-07-24 | 5.080 | 5.080 | 5.030 | 5.030 | 5.030 | 1,643 |
Page 1 of 2 · 117 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 |
| 2021-04-13 | 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.