ABC arbitrage SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	4.750	4.780	4.740	4.765	4.086	6,955
2024-01-09	4.870	4.870	4.700	4.745	4.069	16,657
2024-01-08	4.680	4.870	4.680	4.870	4.176	12,953
2024-01-05	4.715	4.715	4.615	4.680	4.013	20,558
2024-01-04	4.710	4.755	4.660	4.715	4.043	15,325
2024-01-03	4.775	4.775	4.660	4.660	3.996	18,308
2024-01-02	4.810	4.835	4.740	4.740	4.065	9,664
2023-12-29	4.870	4.870	4.800	4.805	4.120	6,496
2023-12-28	4.880	4.880	4.838	4.850	4.159	2,639
2023-12-27	4.860	4.875	4.844	4.848	4.157	2,207
2023-12-22	4.880	4.890	4.835	4.870	4.176	1,678
2023-12-21	4.945	4.945	4.850	4.850	4.159	4,701
2023-12-20	4.840	4.950	4.840	4.935	4.232	6,909
2023-12-19	4.850	4.880	4.830	4.840	4.150	3,762
2023-12-18	4.940	4.940	4.820	4.820	4.133	6,883
2023-12-15	4.855	4.955	4.855	4.955	4.249	5,839
2023-12-14	4.890	4.925	4.855	4.855	4.163	2,600
2023-12-13	4.865	4.865	4.840	4.850	4.159	1,684
2023-12-12	4.950	4.950	4.840	4.840	4.150	5,194
2023-12-11	4.995	4.995	4.926	4.930	4.228	6,894
2023-12-08	5.010	5.010	4.976	4.980	4.270	3,263
2023-12-07	5.000	5.000	4.986	4.986	4.276	598
2023-12-06	5.050	5.050	4.975	4.985	4.275	3,307
2023-12-05	4.975	5.040	4.955	5.020	4.304	1,284
2023-12-04	5.080	5.090	5.030	5.030	4.228	1,115
2023-12-01	5.070	5.090	5.040	5.050	4.244	6,965
2023-11-30	5.100	5.100	5.057	5.067	4.258	3,189
2023-11-29	5.020	5.100	5.010	5.080	4.269	3,474
2023-11-28	5.020	5.030	5.010	5.020	4.219	9,180
2023-11-27	5.040	5.040	5.000	5.020	4.219	3,341
2023-11-24	5.030	5.040	5.000	5.040	4.236	3,279
2023-11-23	5.010	5.030	4.995	4.995	4.198	6,932
2023-11-22	4.975	5.020	4.961	5.020	4.219	5,171
2023-11-21	4.970	4.970	4.940	4.955	4.164	6,854
2023-11-20	5.000	5.000	4.965	4.985	4.190	10,473
2023-11-17	5.010	5.010	4.960	4.990	4.194	8,126
2023-11-16	5.010	5.020	4.965	5.020	4.219	6,521
2023-11-15	4.900	5.000	4.890	5.000	4.202	5,557
2023-11-14	4.695	4.880	4.695	4.880	4.101	6,910
2023-11-13	4.705	4.730	4.700	4.715	3.963	4,246
2023-11-10	4.685	4.745	4.677	4.745	3.988	7,916
2023-11-09	4.715	4.745	4.715	4.745	3.988	6,240
2023-11-08	4.830	4.855	4.700	4.700	3.950	12,273
2023-11-07	4.860	4.875	4.805	4.848	4.075	10,338
2023-11-06	4.945	4.945	4.915	4.915	4.131	6,538
2023-11-03	4.920	4.940	4.880	4.935	4.148	2,331
2023-11-02	4.750	4.845	4.750	4.845	4.072	6,499
2023-11-01	4.785	4.820	4.720	4.820	4.051	4,616
2023-10-31	4.955	4.955	4.830	4.835	4.064	6,102
2023-10-30	4.865	4.965	4.865	4.945	4.156	9,989
2023-10-27	4.745	4.875	4.725	4.840	4.068	17,966
2023-10-26	4.900	4.900	4.710	4.710	3.959	7,731
2023-10-25	5.260	5.260	4.995	5.050	4.244	8,596
2023-10-24	5.160	5.280	5.160	5.270	4.429	7,981
2023-10-23	5.410	5.420	5.300	5.330	4.480	1,903
2023-10-20	5.480	5.480	5.260	5.400	4.538	1,967
2023-10-19	5.690	5.690	5.550	5.583	4.693	2,862
2023-10-18	5.780	5.780	5.660	5.700	4.791	2,162
2023-10-17	5.800	5.800	5.770	5.780	4.858	3,966
2023-10-16	5.820	5.830	5.790	5.790	4.866	3,039

← NewerPage 11 of 20 · 1,153 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.