ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.090 | 5.090 | 5.020 | 5.020 | 5.020 | 6 |
| 2026-07-22 | 5.100 | 5.110 | 5.070 | 5.110 | 5.110 | 3 |
| 2026-07-21 | 5.090 | 5.100 | 5.080 | 5.080 | 5.080 | 907 |
| 2026-07-20 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 4 |
| 2026-07-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-07-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 172 |
| 2026-07-15 | 5.060 | 5.160 | 5.060 | 5.130 | 5.130 | 2 |
| 2026-07-14 | 5.070 | 5.070 | 5.020 | 5.040 | 5.040 | 17 |
| 2026-07-13 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 799 |
| 2026-07-10 | 5.120 | 5.120 | 5.070 | 5.080 | 5.080 | 1,099 |
| 2026-07-09 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 3 |
| 2026-07-08 | 5.140 | 5.160 | 5.050 | 5.090 | 5.090 | 477 |
| 2026-07-07 | 5.220 | 5.220 | 5.160 | 5.180 | 5.180 | 8 |
| 2026-07-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.240 | 18 |
| 2026-07-02 | 5.250 | 5.260 | 5.200 | 5.260 | 5.220 | 4 |
| 2026-07-01 | 5.200 | 5.240 | 5.200 | 5.240 | 5.200 | 6,504 |
| 2026-06-30 | 5.220 | 5.220 | 5.200 | 5.220 | 5.181 | 4 |
| 2026-06-26 | 5.190 | 5.190 | 5.160 | 5.160 | 5.121 | 12 |
| 2026-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.161 | 4 |
| 2026-06-24 | 5.320 | 5.320 | 5.230 | 5.230 | 5.190 | 300 |
| 2026-06-23 | 5.320 | 5.320 | 5.290 | 5.300 | 5.260 | 4,003 |
| 2026-06-22 | 5.280 | 5.280 | 5.270 | 5.270 | 5.230 | 21 |
| 2026-06-19 | 5.310 | 5.310 | 5.290 | 5.290 | 5.250 | 4,028 |
| 2026-06-18 | 5.270 | 5.270 | 5.270 | 5.270 | 5.230 | 100 |
| 2026-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.359 | 1 |
| 2026-06-15 | 5.410 | 5.410 | 5.410 | 5.410 | 5.369 | 1 |
| 2026-06-11 | 5.430 | 5.430 | 5.380 | 5.380 | 5.339 | 26 |
| 2026-06-10 | 5.400 | 5.430 | 5.400 | 5.430 | 5.389 | 2 |
| 2026-06-09 | 5.420 | 5.420 | 5.390 | 5.390 | 5.349 | 40 |
| 2026-06-08 | 5.400 | 5.430 | 5.400 | 5.430 | 5.389 | 8 |
| 2026-06-05 | 5.440 | 5.460 | 5.440 | 5.460 | 5.419 | 1 |
| 2026-06-04 | 5.300 | 5.400 | 5.300 | 5.400 | 5.359 | 17 |
| 2026-06-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.260 | 4 |
| 2026-06-02 | 5.270 | 5.300 | 5.270 | 5.300 | 5.260 | 4 |
| 2026-06-01 | 5.410 | 5.430 | 5.280 | 5.280 | 5.240 | 763 |
| 2026-05-29 | 5.260 | 5.270 | 5.230 | 5.230 | 5.190 | 135 |
| 2026-05-28 | 5.220 | 5.250 | 5.220 | 5.250 | 5.210 | 3 |
| 2026-05-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.131 | 340 |
| 2026-05-26 | 5.210 | 5.210 | 5.210 | 5.210 | 5.171 | 1 |
| 2026-05-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.210 | 170 |
| 2026-05-19 | 5.170 | 5.240 | 5.170 | 5.240 | 5.200 | 336 |
| 2026-05-18 | 5.140 | 5.140 | 5.080 | 5.090 | 5.051 | 3 |
| 2026-05-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.121 | 14 |
| 2026-05-14 | 5.140 | 5.140 | 5.140 | 5.140 | 5.101 | 3 |
| 2026-05-13 | 5.170 | 5.200 | 5.100 | 5.100 | 5.061 | 949 |
| 2026-05-12 | 5.190 | 5.190 | 5.190 | 5.190 | 5.151 | 50 |
| 2026-05-11 | 5.270 | 5.280 | 5.250 | 5.280 | 5.240 | 14 |
| 2026-05-07 | 5.290 | 5.290 | 5.240 | 5.240 | 5.200 | 345 |
| 2026-05-06 | 5.250 | 5.270 | 5.230 | 5.240 | 5.200 | 189 |
| 2026-05-05 | 5.290 | 5.320 | 5.230 | 5.230 | 5.190 | 300 |
| 2026-04-30 | 5.350 | 5.360 | 5.350 | 5.360 | 5.319 | 2 |
| 2026-04-29 | 5.400 | 5.410 | 5.400 | 5.410 | 5.369 | 1 |
| 2026-04-28 | 5.350 | 5.380 | 5.350 | 5.380 | 5.339 | 4 |
| 2026-04-27 | 5.390 | 5.420 | 5.380 | 5.380 | 5.339 | 21 |
| 2026-04-22 | 5.370 | 5.370 | 5.340 | 5.340 | 5.300 | 103 |
| 2026-04-21 | 5.370 | 5.370 | 5.360 | 5.360 | 5.319 | 5 |
| 2026-04-20 | 5.310 | 5.380 | 5.300 | 5.380 | 5.339 | 2 |
| 2026-04-17 | 5.300 | 5.320 | 5.270 | 5.270 | 5.230 | 327 |
| 2026-04-16 | 5.300 | 5.320 | 5.300 | 5.310 | 5.270 | 4 |
| 2026-04-14 | 5.300 | 5.350 | 5.300 | 5.340 | 5.300 | 32 |
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.