ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.340 | 7.380 | 7.340 | 7.360 | 5.616 | 3,115 |
| 2022-05-05 | 7.380 | 7.400 | 7.360 | 7.400 | 5.646 | 2,708 |
| 2022-05-04 | 7.350 | 7.380 | 7.350 | 7.380 | 5.631 | 382 |
| 2022-05-03 | 7.370 | 7.380 | 7.370 | 7.370 | 5.624 | 541 |
| 2022-04-29 | 7.380 | 7.380 | 7.300 | 7.351 | 5.609 | 1,168 |
| 2022-04-28 | 7.410 | 7.410 | 7.350 | 7.390 | 5.639 | 486 |
| 2022-04-27 | 7.400 | 7.400 | 7.360 | 7.380 | 5.631 | 797 |
| 2022-04-26 | 7.390 | 7.390 | 7.300 | 7.358 | 5.614 | 4,484 |
| 2022-04-25 | 7.370 | 7.390 | 7.350 | 7.357 | 5.614 | 5,782 |
| 2022-04-22 | 7.480 | 7.480 | 7.420 | 7.430 | 5.669 | 3,117 |
| 2022-04-21 | 7.510 | 7.510 | 7.480 | 7.480 | 5.708 | 685 |
| 2022-04-20 | 7.520 | 7.520 | 7.470 | 7.501 | 5.724 | 7,589 |
| 2022-04-19 | 7.720 | 7.760 | 7.660 | 7.686 | 5.788 | 4,426 |
| 2022-04-14 | 7.670 | 7.700 | 7.630 | 7.666 | 5.773 | 2,870 |
| 2022-04-13 | 7.630 | 7.680 | 7.620 | 7.650 | 5.761 | 4,361 |
| 2022-04-12 | 7.730 | 7.730 | 7.669 | 7.669 | 5.776 | 2,032 |
| 2022-04-11 | 7.590 | 7.749 | 7.590 | 7.749 | 5.836 | 2,407 |
| 2022-04-08 | 7.610 | 7.611 | 7.579 | 7.579 | 5.708 | 1,814 |
| 2022-04-07 | 7.579 | 7.579 | 7.574 | 7.574 | 5.704 | 1,250 |
| 2022-04-06 | 7.530 | 7.550 | 7.530 | 7.550 | 5.686 | 4,477 |
| 2022-04-05 | 7.540 | 7.540 | 7.530 | 7.530 | 5.671 | 2,957 |
| 2022-04-04 | 7.490 | 7.540 | 7.476 | 7.540 | 5.678 | 5,117 |
| 2022-04-01 | 7.470 | 7.490 | 7.450 | 7.468 | 5.624 | 852 |
| 2022-03-31 | 7.470 | 7.479 | 7.430 | 7.430 | 5.596 | 1,616 |
| 2022-03-30 | 7.430 | 7.440 | 7.404 | 7.410 | 5.581 | 1,169 |
| 2022-03-29 | 7.420 | 7.420 | 7.350 | 7.350 | 5.535 | 4,941 |
| 2022-03-28 | 7.460 | 7.460 | 7.390 | 7.390 | 5.565 | 961 |
| 2022-03-25 | 7.330 | 7.380 | 7.330 | 7.340 | 5.528 | 4,180 |
| 2022-03-24 | 7.320 | 7.320 | 7.280 | 7.290 | 5.490 | 462 |
| 2022-03-23 | 7.300 | 7.340 | 7.300 | 7.322 | 5.514 | 5,339 |
| 2022-03-22 | 7.500 | 7.500 | 7.400 | 7.400 | 5.573 | 10,519 |
| 2022-03-21 | 7.590 | 7.590 | 7.540 | 7.550 | 5.686 | 490 |
| 2022-03-18 | 7.540 | 7.580 | 7.520 | 7.580 | 5.709 | 2,510 |
| 2022-03-17 | 7.530 | 7.560 | 7.510 | 7.520 | 5.663 | 19,138 |
| 2022-03-16 | 7.560 | 7.560 | 7.559 | 7.560 | 5.694 | 3,563 |
| 2022-03-15 | 7.520 | 7.650 | 7.520 | 7.650 | 5.761 | 21,751 |
| 2022-03-14 | 7.350 | 7.490 | 7.337 | 7.490 | 5.641 | 4,120 |
| 2022-03-11 | 7.230 | 7.290 | 7.210 | 7.250 | 5.460 | 19,401 |
| 2022-03-10 | 7.380 | 7.392 | 7.190 | 7.220 | 5.437 | 10,266 |
| 2022-03-09 | 7.030 | 7.156 | 7.030 | 7.150 | 5.385 | 13,413 |
| 2022-03-08 | 6.990 | 7.020 | 6.968 | 6.990 | 5.264 | 4,097 |
| 2022-03-07 | 6.880 | 6.990 | 6.880 | 6.970 | 5.249 | 7,171 |
| 2022-03-04 | 7.110 | 7.160 | 7.070 | 7.150 | 5.385 | 3,387 |
| 2022-03-03 | 7.080 | 7.170 | 7.080 | 7.151 | 5.385 | 7,203 |
| 2022-03-02 | 7.040 | 7.070 | 7.029 | 7.029 | 5.294 | 2,374 |
| 2022-03-01 | 7.100 | 7.100 | 7.050 | 7.080 | 5.332 | 2,107 |
| 2022-02-28 | 7.040 | 7.110 | 7.030 | 7.030 | 5.294 | 7,051 |
| 2022-02-25 | 7.020 | 7.100 | 7.020 | 7.080 | 5.332 | 7,530 |
| 2022-02-24 | 7.070 | 7.080 | 6.970 | 6.990 | 5.264 | 13,942 |
| 2022-02-23 | 7.090 | 7.092 | 7.058 | 7.080 | 5.332 | 3,243 |
| 2022-02-22 | 7.100 | 7.100 | 7.020 | 7.070 | 5.324 | 5,026 |
| 2022-02-21 | 7.120 | 7.165 | 7.100 | 7.165 | 5.396 | 3,769 |
| 2022-02-18 | 7.110 | 7.210 | 7.110 | 7.160 | 5.392 | 10,405 |
| 2022-02-17 | 7.100 | 7.100 | 7.100 | 7.100 | 5.347 | 885 |
| 2022-02-16 | 7.140 | 7.140 | 7.121 | 7.121 | 5.363 | 445 |
| 2022-02-15 | 7.100 | 7.140 | 7.080 | 7.130 | 5.370 | 1,283 |
| 2022-02-14 | 7.060 | 7.090 | 7.010 | 7.052 | 5.311 | 5,737 |
| 2022-02-11 | 7.107 | 7.107 | 7.107 | 7.107 | 5.353 | 424 |
| 2022-02-10 | 7.150 | 7.160 | 7.110 | 7.110 | 5.354 | 1,610 |
| 2022-02-09 | 7.140 | 7.200 | 7.140 | 7.200 | 5.422 | 1,337 |
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.