ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	6.010	6.030	6.000	6.000	4.865	2,321
2023-04-21	6.030	6.030	6.017	6.017	4.878	6,305
2023-04-20	6.050	6.050	6.020	6.040	4.897	8,137
2023-04-19	6.060	6.080	6.060	6.080	4.930	473
2023-04-18	6.070	6.070	6.040	6.040	4.897	1,368
2023-04-17	6.200	6.270	6.190	6.210	4.954	8,963
2023-04-14	6.130	6.184	6.120	6.184	4.934	3,499
2023-04-13	6.140	6.160	6.130	6.130	4.890	1,813
2023-04-12	6.120	6.220	6.120	6.210	4.954	9,754
2023-04-11	6.100	6.160	6.070	6.126	4.887	6,901
2023-04-06	6.110	6.112	6.080	6.100	4.866	5,721
2023-04-05	6.100	6.190	6.090	6.090	4.858	3,039
2023-04-04	6.130	6.140	6.110	6.120	4.882	4,056
2023-04-03	6.100	6.110	6.090	6.090	4.858	4,822
2023-03-31	6.070	6.070	6.069	6.070	4.842	1,975
2023-03-30	6.090	6.120	6.089	6.120	4.882	2,327
2023-03-29	6.070	6.070	6.030	6.060	4.834	10,525
2023-03-28	6.060	6.060	6.040	6.060	4.834	11,313
2023-03-27	6.150	6.180	6.090	6.140	4.898	8,401
2023-03-24	6.020	6.065	6.020	6.030	4.810	11,552
2023-03-23	5.930	6.030	5.859	6.010	4.794	10,379
2023-03-22	6.030	6.060	5.938	5.970	4.763	18,110
2023-03-21	6.230	6.230	6.100	6.100	4.866	4,370
2023-03-20	6.190	6.250	6.184	6.200	4.946	3,759
2023-03-17	6.280	6.280	6.215	6.220	4.962	3,212
2023-03-16	6.200	6.290	6.180	6.290	5.018	11,622
2023-03-15	6.210	6.340	6.170	6.170	4.922	18,776
2023-03-14	6.240	6.310	6.220	6.277	5.008	6,378
2023-03-13	6.250	6.270	6.180	6.180	4.930	1,413
2023-03-10	6.360	6.360	6.298	6.300	5.026	13,332
2023-03-09	6.380	6.400	6.350	6.360	5.074	419
2023-03-08	6.340	6.360	6.320	6.320	5.042	1,167
2023-03-07	6.320	6.330	6.290	6.330	5.050	1,087
2023-03-06	6.360	6.370	6.320	6.320	5.042	1,713
2023-03-03	6.380	6.380	6.350	6.350	5.066	2,597
2023-03-02	6.390	6.390	6.350	6.350	5.066	4,319
2023-03-01	6.430	6.440	6.370	6.370	5.082	4,576
2023-02-28	6.430	6.450	6.400	6.400	5.106	3,244
2023-02-27	6.500	6.520	6.450	6.520	5.201	267
2023-02-24	6.570	6.570	6.510	6.510	5.193	6,289
2023-02-23	6.570	6.570	6.550	6.560	5.233	3,821
2023-02-22	6.580	6.580	6.559	6.570	5.241	4,613
2023-02-21	6.590	6.600	6.580	6.580	5.249	1,187
2023-02-20	6.600	6.600	6.580	6.590	5.257	800
2023-02-17	6.580	6.600	6.560	6.560	5.233	2,005
2023-02-16	6.580	6.580	6.570	6.580	5.249	2,537
2023-02-15	6.580	6.600	6.570	6.570	5.241	1,214
2023-02-14	6.620	6.620	6.569	6.570	5.241	380
2023-02-13	6.600	6.600	6.600	6.600	5.265	41
2023-02-10	6.580	6.611	6.559	6.559	5.233	1,518
2023-02-09	6.630	6.630	6.600	6.600	5.265	300
2023-02-08	6.580	6.640	6.570	6.640	5.297	839
2023-02-07	6.550	6.550	6.550	6.550	5.225	317
2023-02-06	6.640	6.640	6.580	6.590	5.257	706
2023-02-03	6.580	6.580	6.571	6.571	5.242	164
2023-02-02	6.470	6.480	6.470	6.476	5.166	554
2023-02-01	6.490	6.490	6.470	6.470	5.161	192
2023-01-31	6.470	6.490	6.460	6.480	5.169	3,160
2023-01-30	6.480	6.480	6.470	6.470	5.161	312
2023-01-27	6.490	6.490	6.460	6.460	5.154	2,836

← NewerPage 14 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.