ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	5.860	5.860	5.780	5.820	4.891	1,995
2023-10-12	5.880	5.900	5.879	5.880	4.942	1,647
2023-10-11	5.870	5.880	5.840	5.860	4.925	1,316
2023-10-10	5.890	5.900	5.889	5.890	4.950	2,397
2023-10-09	5.890	5.950	5.880	5.949	4.915	3,921
2023-10-06	5.860	5.880	5.860	5.880	4.858	1,141
2023-10-05	5.840	5.860	5.829	5.829	4.816	677
2023-10-04	5.850	5.860	5.840	5.840	4.825	1,767
2023-10-03	5.840	5.860	5.830	5.860	4.841	3,215
2023-10-02	5.850	5.860	5.829	5.860	4.841	5,407
2023-09-29	5.830	5.830	5.800	5.800	4.792	8,086
2023-09-28	5.840	5.840	5.800	5.820	4.808	3,028
2023-09-27	5.860	5.860	5.840	5.840	4.825	2,770
2023-09-26	5.880	5.880	5.827	5.850	4.833	2,705
2023-09-25	5.890	5.890	5.853	5.880	4.858	4,722
2023-09-22	5.860	5.860	5.847	5.860	4.841	1,236
2023-09-21	5.850	5.850	5.830	5.850	4.833	1,138
2023-09-20	5.870	5.870	5.865	5.870	4.850	495
2023-09-19	5.850	5.880	5.840	5.880	4.858	4,024
2023-09-18	5.860	5.870	5.860	5.870	4.850	851
2023-09-15	5.850	5.870	5.830	5.849	4.832	3,978
2023-09-14	5.840	5.889	5.829	5.830	4.817	1,147
2023-09-13	5.900	5.900	5.850	5.890	4.866	3,823
2023-09-12	5.920	5.920	5.880	5.898	4.873	3,188
2023-09-11	6.000	6.000	5.930	5.960	4.924	1,896
2023-09-08	6.020	6.040	6.000	6.031	4.982	1,848
2023-09-07	6.080	6.080	6.010	6.050	4.998	1,701
2023-09-06	6.080	6.090	6.040	6.050	4.998	1,787
2023-09-05	6.100	6.100	6.050	6.069	5.014	1,405
2023-09-04	6.110	6.110	6.050	6.059	5.006	250
2023-09-01	6.100	6.120	6.070	6.120	5.056	509
2023-08-31	6.080	6.100	6.060	6.100	5.040	1,388
2023-08-30	6.030	6.030	6.010	6.010	4.965	1,422
2023-08-29	6.020	6.030	6.010	6.030	4.982	779
2023-08-25	6.040	6.040	6.010	6.040	4.990	1,465
2023-08-24	6.010	6.030	6.010	6.030	4.982	495
2023-08-23	6.010	6.020	5.990	6.020	4.974	4,308
2023-08-22	6.030	6.030	6.000	6.020	4.974	770
2023-08-21	6.040	6.040	5.990	6.000	4.957	2,638
2023-08-18	5.980	6.050	5.980	6.040	4.990	4,300
2023-08-17	5.980	5.980	5.960	5.979	4.940	2,238
2023-08-16	5.920	5.960	5.920	5.953	4.918	3,377
2023-08-15	5.940	5.950	5.920	5.950	4.916	231
2023-08-14	5.930	5.930	5.920	5.920	4.891	2,026
2023-08-11	5.910	5.940	5.910	5.940	4.907	4,171
2023-08-10	5.910	5.910	5.890	5.900	4.874	4,374
2023-08-09	5.910	5.910	5.900	5.910	4.883	4,436
2023-08-08	5.910	5.910	5.900	5.906	4.879	4,084
2023-08-07	5.890	5.910	5.890	5.900	4.874	5,147
2023-08-04	5.870	5.880	5.870	5.880	4.858	2,136
2023-08-03	5.890	5.920	5.880	5.910	4.883	5,389
2023-08-02	5.900	5.900	5.890	5.890	4.866	2,613
2023-08-01	5.930	5.930	5.900	5.920	4.891	4,393
2023-07-31	5.960	5.960	5.920	5.940	4.907	3,574
2023-07-28	5.910	5.930	5.910	5.930	4.899	4,595
2023-07-27	5.930	5.930	5.925	5.930	4.899	1,587
2023-07-26	5.900	5.900	5.870	5.900	4.874	2,047
2023-07-25	5.910	5.910	5.900	5.900	4.874	1,171
2023-07-24	5.920	5.940	5.900	5.940	4.907	4,323
2023-07-21	5.880	5.884	5.860	5.860	4.841	4,274

← NewerPage 12 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.