ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	6.500	6.500	6.469	6.480	5.169	1,190
2023-01-25	6.500	6.510	6.490	6.498	5.184	1,144
2023-01-24	6.540	6.540	6.500	6.500	5.186	453
2023-01-23	6.520	6.540	6.520	6.539	5.216	553
2023-01-20	6.540	6.540	6.500	6.501	5.186	1,076
2023-01-19	6.500	6.540	6.500	6.540	5.217	4,221
2023-01-18	6.490	6.520	6.490	6.520	5.201	495
2023-01-17	6.530	6.530	6.530	6.530	5.209	249
2023-01-16	6.520	6.530	6.500	6.510	5.193	2,941
2023-01-13	6.520	6.520	6.500	6.500	5.185	893
2023-01-12	6.500	6.530	6.500	6.520	5.201	3,032
2023-01-11	6.550	6.550	6.510	6.510	5.193	1,061
2023-01-10	6.530	6.560	6.530	6.540	5.217	1,806
2023-01-09	6.500	6.520	6.500	6.510	5.193	708
2023-01-06	6.510	6.510	6.480	6.480	5.170	1,482
2023-01-05	6.530	6.530	6.480	6.480	5.169	4,417
2023-01-04	6.550	6.550	6.544	6.544	5.221	93
2023-01-03	6.500	6.580	6.500	6.580	5.249	309
2022-12-30	6.460	6.470	6.450	6.450	5.145	934
2022-12-29	6.460	6.460	6.410	6.419	5.121	5,958
2022-12-28	6.430	6.430	6.419	6.420	5.122	2,570
2022-12-23	6.450	6.450	6.420	6.420	5.122	1,801
2022-12-22	6.520	6.520	6.420	6.460	5.153	1,805
2022-12-21	6.560	6.560	6.490	6.510	5.193	980
2022-12-20	6.540	6.560	6.509	6.509	5.193	3,359
2022-12-19	6.460	6.560	6.460	6.560	5.233	4,573
2022-12-16	6.430	6.450	6.430	6.440	5.138	3,700
2022-12-15	6.370	6.470	6.366	6.470	5.162	1,216
2022-12-14	6.330	6.380	6.330	6.350	5.066	4,054
2022-12-13	6.380	6.380	6.310	6.310	5.034	1,018
2022-12-12	6.430	6.430	6.352	6.360	5.074	488
2022-12-09	6.470	6.480	6.390	6.400	5.106	1,588
2022-12-08	6.510	6.510	6.419	6.420	5.122	885
2022-12-07	6.490	6.490	6.460	6.490	5.177	1,893
2022-12-06	6.670	6.670	6.510	6.520	5.201	6,553
2022-12-05	6.710	6.750	6.670	6.699	5.265	1,996
2022-12-02	6.800	6.815	6.699	6.700	5.265	5,051
2022-12-01	6.780	6.860	6.770	6.810	5.352	2,498
2022-11-30	6.630	6.690	6.630	6.690	5.257	4,403
2022-11-29	6.580	6.650	6.541	6.650	5.226	3,445
2022-11-28	6.510	6.520	6.510	6.520	5.124	1,626
2022-11-25	6.540	6.540	6.540	6.540	5.139	15
2022-11-24	6.540	6.550	6.510	6.510	5.116	5,118
2022-11-23	6.540	6.540	6.510	6.510	5.116	9,487
2022-11-22	6.600	6.600	6.540	6.549	5.147	1,659
2022-11-21	6.630	6.660	6.590	6.590	5.179	6,458
2022-11-18	6.590	6.610	6.570	6.590	5.179	11,337
2022-11-17	6.580	6.590	6.580	6.590	5.179	1,479
2022-11-16	6.580	6.580	6.550	6.550	5.147	622
2022-11-15	6.500	6.580	6.500	6.560	5.155	2,084
2022-11-14	6.500	6.500	6.499	6.500	5.108	521
2022-11-11	6.480	6.480	6.459	6.480	5.092	2,826
2022-11-10	6.450	6.460	6.420	6.460	5.077	1,713
2022-11-09	6.380	6.440	6.380	6.440	5.061	1,751
2022-11-08	6.450	6.450	6.360	6.360	4.998	606
2022-11-07	6.460	6.460	6.420	6.420	5.045	2,451
2022-11-04	6.420	6.430	6.379	6.380	5.014	4,926
2022-11-03	6.410	6.410	6.360	6.383	5.016	4,550
2022-11-02	6.490	6.490	6.380	6.380	5.014	8,510
2022-11-01	6.580	6.580	6.450	6.450	5.069	2,827

← NewerPage 15 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.