ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.580	6.580	6.540	6.540	5.139	2,382
2022-10-28	6.430	6.600	6.430	6.550	5.147	2,343
2022-10-27	6.450	6.450	6.420	6.420	5.045	477
2022-10-26	6.460	6.460	6.451	6.452	5.070	603
2022-10-25	6.430	6.440	6.428	6.430	5.053	2,781
2022-10-24	6.420	6.441	6.410	6.410	5.037	6,944
2022-10-21	6.430	6.490	6.420	6.480	5.092	8,189
2022-10-20	6.620	6.620	6.580	6.600	5.187	1,862
2022-10-19	6.670	6.670	6.640	6.670	5.242	245
2022-10-18	6.660	6.680	6.650	6.650	5.226	224
2022-10-17	6.660	6.660	6.580	6.610	5.194	3,831
2022-10-14	6.500	6.640	6.500	6.640	5.218	5,274
2022-10-13	6.560	6.560	6.480	6.480	5.092	1,989
2022-10-12	6.440	6.530	6.440	6.529	5.131	5,764
2022-10-11	6.460	6.460	6.450	6.460	5.076	1,488
2022-10-10	6.700	6.710	6.640	6.665	5.159	3,520
2022-10-07	6.600	6.740	6.569	6.640	5.139	7,457
2022-10-06	6.420	6.460	6.406	6.440	4.985	8,290
2022-10-05	6.320	6.340	6.320	6.325	4.896	2,067
2022-10-04	6.330	6.337	6.320	6.337	4.905	5,237
2022-10-03	6.400	6.400	6.350	6.350	4.915	1,287
2022-09-30	6.460	6.460	6.400	6.417	4.966	2,179
2022-09-29	6.370	6.370	6.310	6.360	4.923	4,534
2022-09-28	6.420	6.420	6.359	6.390	4.946	5,836
2022-09-27	6.430	6.430	6.409	6.420	4.969	3,632
2022-09-26	6.400	6.417	6.400	6.400	4.954	8,337
2022-09-23	6.550	6.560	6.510	6.510	5.039	5,362
2022-09-22	6.690	6.690	6.619	6.620	5.124	379
2022-09-21	6.623	6.643	6.623	6.630	5.132	4,848
2022-09-20	6.690	6.690	6.610	6.610	5.116	9,226
2022-09-16	6.950	6.950	6.899	6.899	5.340	141
2022-09-15	6.990	6.999	6.900	6.900	5.341	760
2022-09-14	7.000	7.000	6.980	6.980	5.403	377
2022-09-13	7.000	7.000	7.000	7.000	5.418	1,158
2022-09-12	6.990	7.000	6.990	6.993	5.413	1,682
2022-09-09	7.000	7.000	6.990	7.000	5.418	275
2022-09-08	7.000	7.000	6.990	7.000	5.418	474
2022-09-07	7.030	7.030	6.990	7.000	5.418	319
2022-09-06	7.020	7.030	7.020	7.030	5.441	194
2022-09-05	7.020	7.030	7.020	7.030	5.441	1,075
2022-09-02	7.030	7.030	7.010	7.010	5.426	290
2022-09-01	7.020	7.020	7.010	7.018	5.432	1,523
2022-08-31	7.020	7.031	7.020	7.031	5.442	876
2022-08-30	7.030	7.065	7.030	7.060	5.465	497
2022-08-26	7.020	7.030	7.010	7.030	5.441	352
2022-08-25	7.030	7.030	7.010	7.010	5.426	528
2022-08-24	7.030	7.030	7.020	7.020	5.434	67
2022-08-23	7.060	7.060	7.028	7.028	5.439	162
2022-08-22	7.060	7.060	7.019	7.019	5.433	1,968
2022-08-19	7.060	7.170	7.060	7.170	5.550	756
2022-08-18	7.020	7.030	7.010	7.030	5.441	1,386
2022-08-17	7.040	7.040	7.019	7.019	5.433	401
2022-08-16	7.010	7.050	7.010	7.050	5.457	388
2022-08-15	7.020	7.020	7.000	7.000	5.418	15
2022-08-12	7.010	7.020	6.993	7.000	5.418	752
2022-08-11	7.040	7.040	7.020	7.029	5.440	583
2022-08-10	7.040	7.050	7.030	7.030	5.441	542
2022-08-09	7.030	7.040	7.030	7.040	5.449	1,483
2022-08-08	7.050	7.050	7.050	7.050	5.457	197
2022-08-05	7.030	7.050	7.029	7.029	5.440	1,890

← NewerPage 16 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.