ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	5.830	5.880	5.830	5.880	4.858	4,745
2023-07-19	5.840	5.851	5.810	5.830	4.816	6,150
2023-07-18	5.850	5.860	5.820	5.820	4.808	3,797
2023-07-17	5.910	5.910	5.850	5.850	4.833	5,920
2023-07-14	5.910	5.930	5.900	5.900	4.874	5,429
2023-07-13	5.900	5.920	5.889	5.920	4.891	5,399
2023-07-12	5.940	5.940	5.910	5.910	4.883	5,681
2023-07-11	5.950	5.950	5.910	5.910	4.883	3,901
2023-07-10	5.900	5.980	5.900	5.920	4.891	6,573
2023-07-07	5.850	5.860	5.844	5.859	4.841	5,143
2023-07-06	5.830	5.850	5.790	5.790	4.783	9,183
2023-07-05	5.840	5.847	5.833	5.840	4.825	6,177
2023-07-04	5.860	5.890	5.859	5.862	4.843	6,168
2023-07-03	6.000	6.000	5.920	5.920	4.800	6,976
2023-06-30	5.970	5.970	5.950	5.950	4.824	6,523
2023-06-29	5.920	5.930	5.909	5.920	4.800	4,549
2023-06-28	5.890	5.940	5.890	5.900	4.784	7,304
2023-06-27	5.880	5.910	5.880	5.900	4.784	5,860
2023-06-26	5.890	5.900	5.850	5.870	4.759	14,293
2023-06-23	5.880	5.890	5.870	5.890	4.776	6,416
2023-06-22	5.890	5.900	5.849	5.860	4.751	9,588
2023-06-21	5.920	5.920	5.870	5.870	4.759	9,879
2023-06-20	5.930	5.930	5.910	5.919	4.800	4,291
2023-06-19	5.920	5.947	5.899	5.903	4.786	5,474
2023-06-16	5.890	5.970	5.890	5.957	4.830	9,421
2023-06-15	5.930	5.930	5.870	5.870	4.759	7,515
2023-06-14	5.920	5.930	5.909	5.909	4.791	10,451
2023-06-13	5.950	5.950	5.900	5.920	4.800	10,506
2023-06-12	6.000	6.000	5.950	5.960	4.832	5,287
2023-06-09	6.120	6.120	6.010	6.010	4.873	12,724
2023-06-08	6.220	6.227	6.200	6.200	5.027	3,555
2023-06-07	6.240	6.250	6.234	6.240	5.059	1,709
2023-06-06	6.190	6.240	6.190	6.240	5.059	2,999
2023-06-05	6.180	6.230	6.180	6.190	5.019	5,850
2023-06-02	6.160	6.170	6.140	6.140	4.978	4,042
2023-06-01	6.160	6.170	6.130	6.160	4.995	2,930
2023-05-31	6.040	6.170	6.034	6.170	5.003	9,207
2023-05-30	6.060	6.070	6.040	6.040	4.897	1,487
2023-05-26	6.080	6.080	6.020	6.060	4.914	3,180
2023-05-25	6.110	6.110	6.060	6.060	4.914	706
2023-05-24	6.080	6.150	6.080	6.090	4.938	5,420
2023-05-23	6.120	6.120	6.100	6.100	4.946	1,801
2023-05-22	6.050	6.140	6.049	6.140	4.978	4,209
2023-05-19	6.050	6.050	6.030	6.030	4.889	2,589
2023-05-18	6.050	6.050	6.030	6.030	4.889	1,160
2023-05-17	6.060	6.060	6.040	6.050	4.906	3,879
2023-05-16	6.070	6.090	6.070	6.090	4.938	2,978
2023-05-15	6.080	6.080	6.060	6.080	4.930	1,451
2023-05-12	6.080	6.080	6.020	6.020	4.881	2,028
2023-05-11	6.090	6.090	6.040	6.060	4.914	3,896
2023-05-10	6.040	6.040	6.010	6.040	4.897	2,065
2023-05-09	6.050	6.060	6.040	6.040	4.897	733
2023-05-05	6.090	6.090	6.050	6.070	4.922	583
2023-05-04	6.050	6.080	6.035	6.080	4.930	5,091
2023-05-03	6.050	6.080	6.030	6.030	4.889	917
2023-05-02	6.090	6.100	6.050	6.080	4.930	2,356
2023-04-28	6.040	6.060	6.040	6.060	4.914	1,417
2023-04-27	6.040	6.051	6.020	6.020	4.881	1,726
2023-04-26	6.040	6.080	6.030	6.080	4.930	1,700
2023-04-25	6.060	6.060	6.010	6.020	4.881	3,428

← NewerPage 13 of 20 · 1,158 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.