ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.040	7.044	7.040	7.044	5.452	3,092
2022-08-03	7.040	7.040	7.020	7.030	5.441	850
2022-08-02	7.020	7.020	6.980	6.980	5.403	102
2022-08-01	6.990	7.050	6.980	7.031	5.442	1,528
2022-07-28	6.990	6.990	6.987	6.990	5.410	2,564
2022-07-26	6.980	7.000	6.980	6.990	5.410	1,475
2022-07-25	7.010	7.010	6.970	6.990	5.410	1,290
2022-07-22	6.990	6.990	6.970	6.970	5.395	1,548
2022-07-21	7.020	7.020	6.979	6.979	5.402	1,045
2022-07-20	6.990	7.000	6.990	7.000	5.418	1,249
2022-07-19	7.000	7.000	6.989	6.989	5.410	662
2022-07-18	6.972	6.972	6.972	6.972	5.396	994
2022-07-15	6.963	7.000	6.963	7.000	5.418	1,693
2022-07-14	6.980	6.990	6.949	6.950	5.379	4,431
2022-07-13	7.020	7.020	6.960	6.960	5.387	1,613
2022-07-12	7.040	7.040	7.004	7.004	5.421	190
2022-07-11	7.050	7.050	6.960	6.960	5.387	210
2022-07-08	7.040	7.050	7.020	7.020	5.434	899
2022-07-07	7.090	7.090	7.000	7.000	5.418	1,403
2022-07-06	7.090	7.090	7.050	7.070	5.472	2,305
2022-07-05	6.975	6.990	6.960	6.990	5.410	804
2022-07-04	7.050	7.050	7.038	7.040	5.372	2,799
2022-07-01	7.050	7.050	7.048	7.050	5.379	375
2022-06-30	7.030	7.043	7.020	7.020	5.357	3,654
2022-06-29	7.040	7.040	7.029	7.029	5.364	607
2022-06-28	7.080	7.080	7.010	7.010	5.349	610
2022-06-27	7.100	7.100	7.059	7.080	5.402	3,529
2022-06-24	7.060	7.080	7.035	7.035	5.368	512
2022-06-23	7.050	7.080	7.034	7.040	5.372	1,864
2022-06-22	7.060	7.100	7.059	7.100	5.418	5,180
2022-06-21	7.090	7.090	7.060	7.080	5.402	67,726
2022-06-20	7.070	7.070	7.016	7.050	5.379	159,525
2022-06-17	7.140	7.140	7.050	7.050	5.379	4,213
2022-06-16	7.080	7.130	7.080	7.096	5.414	1,871
2022-06-15	7.190	7.190	7.082	7.110	5.425	6,399
2022-06-14	7.030	7.200	7.021	7.181	5.479	10,924
2022-06-13	7.050	7.050	6.990	7.019	5.356	3,310
2022-06-10	7.060	7.080	7.060	7.062	5.388	7,842
2022-06-09	7.150	7.150	7.080	7.080	5.402	1,833
2022-06-08	7.200	7.200	7.166	7.171	5.472	9,509
2022-06-07	7.230	7.230	7.181	7.189	5.486	1,171
2022-06-06	7.210	7.231	7.199	7.199	5.493	8,438
2022-06-01	7.200	7.220	7.190	7.190	5.486	3,615
2022-05-31	7.140	7.230	7.130	7.230	5.517	1,444
2022-05-30	7.240	7.250	7.213	7.220	5.509	4,052
2022-05-27	7.150	7.155	7.146	7.150	5.456	2,889
2022-05-26	7.140	7.180	7.140	7.180	5.479	1,315
2022-05-25	7.141	7.141	7.140	7.140	5.448	1,499
2022-05-24	7.200	7.200	7.140	7.160	5.463	2,831
2022-05-23	7.180	7.200	7.159	7.200	5.494	4,244
2022-05-20	7.130	7.150	7.130	7.130	5.440	531
2022-05-19	7.170	7.170	7.130	7.130	5.440	1,775
2022-05-18	7.188	7.193	7.170	7.179	5.478	54,859
2022-05-17	7.210	7.230	7.151	7.230	5.517	1,587
2022-05-16	7.250	7.250	7.200	7.200	5.494	3,052
2022-05-13	7.230	7.230	7.200	7.220	5.509	521
2022-05-12	7.230	7.240	7.200	7.200	5.494	6,016
2022-05-11	7.180	7.260	7.180	7.188	5.484	4,270
2022-05-10	7.270	7.300	7.260	7.300	5.570	1,881
2022-05-09	7.370	7.370	7.300	7.300	5.570	1,680

← NewerPage 17 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.