ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 4.070 | 4.070 | 4.015 | 4.060 | 3.482 | 26,061 |
| 2024-04-03 | 4.010 | 4.055 | 4.010 | 4.035 | 3.460 | 17,093 |
| 2024-04-02 | 3.910 | 4.010 | 3.905 | 3.971 | 3.405 | 33,135 |
| 2024-03-28 | 3.860 | 3.860 | 3.810 | 3.830 | 3.284 | 24,561 |
| 2024-03-27 | 3.820 | 3.845 | 3.780 | 3.815 | 3.272 | 39,684 |
| 2024-03-26 | 3.965 | 3.965 | 3.730 | 3.735 | 3.203 | 36,723 |
| 2024-03-25 | 4.125 | 4.125 | 4.020 | 4.075 | 3.494 | 15,840 |
| 2024-03-22 | 4.090 | 4.100 | 4.075 | 4.095 | 3.511 | 13,884 |
| 2024-03-21 | 4.070 | 4.090 | 4.020 | 4.090 | 3.507 | 4,422 |
| 2024-03-20 | 4.035 | 4.060 | 4.000 | 4.060 | 3.481 | 8,525 |
| 2024-03-19 | 3.955 | 4.036 | 3.955 | 4.030 | 3.456 | 8,547 |
| 2024-03-18 | 3.980 | 3.980 | 3.926 | 3.930 | 3.370 | 17,844 |
| 2024-03-15 | 3.900 | 3.970 | 3.895 | 3.940 | 3.379 | 10,272 |
| 2024-03-14 | 3.860 | 3.885 | 3.847 | 3.851 | 3.302 | 10,703 |
| 2024-03-13 | 3.890 | 3.890 | 3.820 | 3.820 | 3.276 | 15,422 |
| 2024-03-12 | 3.845 | 3.870 | 3.844 | 3.866 | 3.315 | 19,700 |
| 2024-03-11 | 3.735 | 3.835 | 3.735 | 3.834 | 3.288 | 8,986 |
| 2024-03-08 | 3.765 | 3.765 | 3.720 | 3.740 | 3.207 | 15,381 |
| 2024-03-07 | 3.730 | 3.768 | 3.720 | 3.750 | 3.216 | 591,036 |
| 2024-03-06 | 3.655 | 3.750 | 3.655 | 3.715 | 3.186 | 8,021 |
| 2024-03-05 | 3.705 | 3.710 | 3.645 | 3.645 | 3.126 | 14,047 |
| 2024-03-04 | 3.820 | 3.850 | 3.735 | 3.735 | 3.203 | 9,250 |
| 2024-03-01 | 3.815 | 3.955 | 3.808 | 3.808 | 3.265 | 41,943 |
| 2024-02-29 | 3.700 | 3.720 | 3.600 | 3.600 | 3.087 | 794,826 |
| 2024-02-28 | 3.870 | 3.870 | 3.710 | 3.710 | 3.181 | 17,806 |
| 2024-02-27 | 3.790 | 3.860 | 3.680 | 3.860 | 3.310 | 23,015 |
| 2024-02-26 | 3.680 | 3.805 | 3.680 | 3.805 | 3.263 | 20,253 |
| 2024-02-23 | 3.710 | 3.710 | 3.635 | 3.685 | 3.160 | 21,766 |
| 2024-02-22 | 3.760 | 3.775 | 3.665 | 3.730 | 3.199 | 43,297 |
| 2024-02-21 | 3.935 | 3.935 | 3.720 | 3.720 | 3.190 | 20,449 |
| 2024-02-20 | 3.925 | 3.970 | 3.918 | 3.960 | 3.396 | 15,246 |
| 2024-02-19 | 4.015 | 4.030 | 3.950 | 3.950 | 3.387 | 9,212 |
| 2024-02-16 | 4.025 | 4.025 | 3.890 | 4.007 | 3.436 | 28,833 |
| 2024-02-15 | 3.940 | 4.020 | 3.891 | 4.011 | 3.439 | 33,668 |
| 2024-02-14 | 4.060 | 4.060 | 3.930 | 3.930 | 3.370 | 41,869 |
| 2024-02-13 | 4.330 | 4.330 | 4.055 | 4.085 | 3.503 | 41,575 |
| 2024-02-12 | 4.390 | 4.430 | 4.315 | 4.315 | 3.700 | 7,812 |
| 2024-02-09 | 4.330 | 4.390 | 4.330 | 4.375 | 3.752 | 3,153 |
| 2024-02-08 | 4.370 | 4.370 | 4.305 | 4.305 | 3.692 | 12,651 |
| 2024-02-07 | 4.180 | 4.305 | 4.180 | 4.300 | 3.687 | 17,408 |
| 2024-02-06 | 4.000 | 4.150 | 4.000 | 4.150 | 3.559 | 10,326 |
| 2024-02-05 | 4.185 | 4.185 | 4.050 | 4.050 | 3.473 | 7,498 |
| 2024-02-02 | 4.375 | 4.375 | 4.220 | 4.220 | 3.619 | 4,382 |
| 2024-02-01 | 4.430 | 4.430 | 4.310 | 4.310 | 3.696 | 4,188 |
| 2024-01-31 | 4.335 | 4.425 | 4.270 | 4.425 | 3.795 | 10,102 |
| 2024-01-30 | 4.520 | 4.520 | 4.350 | 4.350 | 3.730 | 15,158 |
| 2024-01-29 | 4.450 | 4.475 | 4.435 | 4.475 | 3.837 | 9,418 |
| 2024-01-26 | 4.480 | 4.480 | 4.430 | 4.435 | 3.803 | 12,884 |
| 2024-01-25 | 4.555 | 4.555 | 4.430 | 4.435 | 3.803 | 14,548 |
| 2024-01-24 | 4.580 | 4.580 | 4.530 | 4.555 | 3.906 | 2,531 |
| 2024-01-23 | 4.620 | 4.620 | 4.558 | 4.580 | 3.927 | 2,745 |
| 2024-01-22 | 4.550 | 4.605 | 4.550 | 4.605 | 3.948 | 5,620 |
| 2024-01-19 | 4.685 | 4.685 | 4.540 | 4.555 | 3.906 | 5,207 |
| 2024-01-18 | 4.685 | 4.685 | 4.640 | 4.660 | 3.996 | 3,706 |
| 2024-01-17 | 4.710 | 4.710 | 4.640 | 4.673 | 4.007 | 6,197 |
| 2024-01-16 | 4.820 | 4.820 | 4.700 | 4.700 | 4.030 | 11,442 |
| 2024-01-15 | 4.810 | 4.830 | 4.810 | 4.818 | 4.131 | 2,426 |
| 2024-01-12 | 4.800 | 4.840 | 4.790 | 4.810 | 4.125 | 7,389 |
| 2024-01-11 | 4.765 | 4.830 | 4.764 | 4.795 | 4.112 | 5,510 |
| 2024-01-10 | 4.750 | 4.780 | 4.740 | 4.765 | 4.086 | 6,955 |
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.