ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.090	7.120	7.090	7.120	5.362	1,923
2022-02-07	7.060	7.060	7.049	7.050	5.309	1,631
2022-02-04	7.080	7.080	6.970	6.970	5.249	2,673
2022-02-03	7.130	7.130	7.040	7.040	5.302	909
2022-02-02	7.111	7.140	7.111	7.140	5.377	526
2022-02-01	7.170	7.180	7.140	7.170	5.400	2,260
2022-01-31	7.110	7.130	7.100	7.100	5.347	8,657
2022-01-28	7.130	7.140	7.130	7.134	5.372	280
2022-01-27	7.140	7.150	7.130	7.150	5.385	1,621
2022-01-26	7.150	7.170	7.150	7.150	5.385	5,414
2022-01-25	7.110	7.150	7.090	7.119	5.361	4,967
2022-01-24	7.151	7.151	7.100	7.105	5.351	4,054
2022-01-21	7.210	7.210	7.170	7.172	5.401	810
2022-01-20	7.180	7.210	7.180	7.200	5.422	2,220
2022-01-19	7.130	7.170	7.130	7.160	5.392	7,619
2022-01-18	7.200	7.200	7.177	7.177	5.405	1,985
2022-01-17	7.196	7.196	7.180	7.180	5.407	17
2022-01-14	7.200	7.200	7.180	7.180	5.407	662
2022-01-13	7.200	7.200	7.200	7.200	5.423	209
2022-01-12	7.241	7.241	7.225	7.240	5.453	532
2022-01-11	7.212	7.212	7.199	7.200	5.422	723
2022-01-10	7.210	7.260	7.190	7.260	5.468	2,582
2022-01-07	7.220	7.220	7.210	7.210	5.430	2,145
2022-01-06	7.220	7.220	7.220	7.220	5.438	111
2022-01-05	7.250	7.293	7.250	7.259	5.467	5,164
2022-01-04	7.230	7.280	7.230	7.280	5.483	11,288
2021-12-31	7.210	7.230	7.210	7.230	5.445	168
2021-12-30	7.220	7.220	7.210	7.210	5.430	2,407
2021-12-24	7.219	7.219	7.180	7.180	5.407	649
2021-12-23	7.240	7.250	7.223	7.240	5.452	932
2021-12-22	7.220	7.220	7.161	7.190	5.415	2,138
2021-12-21	7.190	7.190	7.159	7.170	5.400	1,941
2021-12-20	7.130	7.160	7.130	7.145	5.381	3,532
2021-12-17	7.270	7.270	7.180	7.180	5.407	2,715
2021-12-16	7.270	7.320	7.270	7.282	5.484	2,374
2021-12-15	7.255	7.283	7.255	7.260	5.468	5,279
2021-12-14	7.328	7.328	7.301	7.301	5.498	4,263
2021-12-13	7.204	7.204	7.200	7.200	5.422	1,822
2021-12-10	7.190	7.257	7.190	7.257	5.465	1,379
2021-12-09	7.200	7.200	7.187	7.190	5.415	1,027
2021-12-08	7.180	7.191	7.091	7.160	5.392	4,629
2021-12-07	7.150	7.150	7.150	7.150	5.385	2,825
2021-12-06	7.130	7.160	7.115	7.115	5.283	3,409
2021-12-03	7.110	7.110	7.040	7.041	5.228	6,018
2021-12-02	7.120	7.120	7.080	7.085	5.261	1,503
2021-12-01	7.170	7.170	7.100	7.100	5.272	8,829
2021-11-30	7.130	7.250	7.130	7.169	5.323	14,887
2021-11-29	7.050	7.080	7.050	7.078	5.256	3,333
2021-11-26	7.050	7.050	7.050	7.050	5.235	5,717
2021-11-25	7.090	7.090	7.080	7.090	5.265	1,167
2021-11-24	7.070	7.080	7.064	7.080	5.257	710
2021-11-23	7.070	7.078	7.070	7.070	5.250	858
2021-11-22	7.100	7.100	7.080	7.090	5.265	3,898
2021-11-19	7.080	7.090	7.070	7.085	5.261	643
2021-11-18	7.090	7.090	7.070	7.070	5.250	535
2021-11-17	7.110	7.110	7.090	7.100	5.272	2,081
2021-11-16	7.100	7.100	7.080	7.080	5.257	3,573
2021-11-15	7.100	7.100	7.100	7.100	5.272	428
2021-11-12	7.130	7.130	7.110	7.110	5.279	3,991
2021-11-11	7.100	7.100	7.100	7.100	5.272	29,289

← NewerPage 19 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.