ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 5.450 | 5.490 | 5.440 | 5.440 | 5.300 | 228 |
| 2026-04-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.339 | 36 |
| 2026-04-09 | 5.450 | 5.458 | 5.420 | 5.420 | 5.280 | 20,636 |
| 2026-04-08 | 5.410 | 5.460 | 5.410 | 5.460 | 5.319 | 22 |
| 2026-04-07 | 5.420 | 5.440 | 5.410 | 5.410 | 5.270 | 14 |
| 2026-04-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.124 | 99 |
| 2026-04-01 | 5.350 | 5.390 | 5.350 | 5.370 | 5.231 | 2 |
| 2026-03-31 | 5.210 | 5.270 | 5.210 | 5.270 | 5.134 | 2 |
| 2026-03-30 | 5.090 | 5.210 | 5.090 | 5.205 | 5.071 | 1,850 |
| 2026-03-27 | 4.920 | 5.020 | 4.920 | 5.000 | 4.871 | 2,699 |
| 2026-03-26 | 5.180 | 5.190 | 5.000 | 5.000 | 4.871 | 3,010 |
| 2026-03-25 | 5.320 | 5.320 | 5.140 | 5.180 | 5.046 | 6,949 |
| 2026-03-24 | 5.430 | 5.430 | 5.370 | 5.370 | 5.231 | 1 |
| 2026-03-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.533 | 36 |
| 2026-03-18 | 5.830 | 5.860 | 5.820 | 5.860 | 5.709 | 2,503 |
| 2026-03-16 | 5.700 | 5.810 | 5.650 | 5.740 | 5.592 | 1,086 |
| 2026-03-13 | 5.680 | 5.710 | 5.660 | 5.660 | 5.514 | 689 |
| 2026-03-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.504 | 1 |
| 2026-03-10 | 5.720 | 5.720 | 5.680 | 5.680 | 5.533 | 210 |
| 2026-03-09 | 5.540 | 5.590 | 5.540 | 5.590 | 5.446 | 4 |
| 2026-03-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.416 | 201 |
| 2026-03-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.494 | 80 |
| 2026-03-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.504 | 13 |
| 2026-03-03 | 5.730 | 5.730 | 5.630 | 5.640 | 5.494 | 340 |
| 2026-03-02 | 5.720 | 5.760 | 5.640 | 5.730 | 5.582 | 526 |
| 2026-02-27 | 5.690 | 5.740 | 5.690 | 5.740 | 5.592 | 13 |
| 2026-02-26 | 5.700 | 5.700 | 5.680 | 5.680 | 5.533 | 27 |
| 2026-02-25 | 5.620 | 5.670 | 5.620 | 5.650 | 5.504 | 158 |
| 2026-02-24 | 5.720 | 5.720 | 5.600 | 5.600 | 5.455 | 1,149 |
| 2026-02-23 | 5.710 | 5.710 | 5.700 | 5.700 | 5.553 | 48 |
| 2026-02-20 | 5.640 | 5.640 | 5.620 | 5.620 | 5.475 | 403 |
| 2026-02-19 | 5.500 | 5.520 | 5.500 | 5.520 | 5.378 | 2 |
| 2026-02-18 | 5.540 | 5.540 | 5.520 | 5.530 | 5.387 | 5 |
| 2026-02-17 | 5.510 | 5.530 | 5.510 | 5.510 | 5.368 | 4 |
| 2026-02-16 | 5.530 | 5.540 | 5.520 | 5.520 | 5.378 | 5 |
| 2026-02-13 | 5.500 | 5.500 | 5.450 | 5.450 | 5.309 | 704 |
| 2026-02-12 | 5.500 | 5.500 | 5.460 | 5.470 | 5.329 | 229 |
| 2026-02-11 | 5.570 | 5.570 | 5.510 | 5.510 | 5.368 | 1 |
| 2026-02-10 | 5.530 | 5.540 | 5.530 | 5.540 | 5.397 | 2 |
| 2026-02-09 | 5.510 | 5.540 | 5.500 | 5.510 | 5.368 | 1,536 |
| 2026-02-06 | 5.560 | 5.560 | 5.520 | 5.550 | 5.407 | 2 |
| 2026-02-05 | 5.560 | 5.560 | 5.520 | 5.520 | 5.378 | 1,409 |
| 2026-02-04 | 5.570 | 5.590 | 5.570 | 5.590 | 5.446 | 5 |
| 2026-02-03 | 5.530 | 5.530 | 5.500 | 5.500 | 5.358 | 626 |
| 2026-02-02 | 5.470 | 5.550 | 5.470 | 5.520 | 5.378 | 15 |
| 2026-01-30 | 5.480 | 5.500 | 5.450 | 5.500 | 5.358 | 11,523 |
| 2026-01-29 | 5.450 | 5.460 | 5.450 | 5.460 | 5.319 | 113 |
| 2026-01-28 | 5.390 | 5.420 | 5.390 | 5.410 | 5.270 | 314 |
| 2026-01-27 | 5.390 | 5.390 | 5.370 | 5.390 | 5.251 | 19 |
| 2026-01-26 | 5.390 | 5.400 | 5.370 | 5.400 | 5.261 | 173 |
| 2026-01-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.222 | 1 |
| 2026-01-22 | 5.320 | 5.360 | 5.320 | 5.340 | 5.202 | 149 |
| 2026-01-21 | 5.350 | 5.350 | 5.280 | 5.280 | 5.144 | 152 |
| 2026-01-19 | 5.380 | 5.380 | 5.370 | 5.370 | 5.231 | 3 |
| 2026-01-16 | 5.400 | 5.400 | 5.380 | 5.380 | 5.241 | 5 |
| 2026-01-15 | 5.390 | 5.400 | 5.390 | 5.400 | 5.261 | 1 |
| 2026-01-12 | 5.500 | 5.500 | 5.430 | 5.450 | 5.309 | 8 |
| 2026-01-09 | 5.450 | 5.460 | 5.430 | 5.430 | 5.290 | 9 |
| 2026-01-08 | 5.510 | 5.510 | 5.440 | 5.470 | 5.329 | 2,791 |
| 2026-01-07 | 5.520 | 5.520 | 5.480 | 5.490 | 5.348 | 105 |
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.