ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 5.470 | 5.510 | 5.430 | 5.510 | 5.368 | 17 |
| 2026-01-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.309 | 3 |
| 2026-01-02 | 5.410 | 5.420 | 5.390 | 5.420 | 5.280 | 20 |
| 2025-12-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.241 | 19 |
| 2025-12-30 | 5.300 | 5.350 | 5.300 | 5.350 | 5.212 | 31 |
| 2025-12-29 | 5.290 | 5.300 | 5.270 | 5.300 | 5.163 | 1,370 |
| 2025-12-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.163 | 14,214 |
| 2025-12-22 | 5.290 | 5.330 | 5.290 | 5.330 | 5.192 | 7 |
| 2025-12-19 | 5.240 | 5.250 | 5.190 | 5.190 | 5.056 | 43 |
| 2025-12-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.115 | 1 |
| 2025-12-17 | 5.230 | 5.240 | 5.200 | 5.230 | 5.095 | 86 |
| 2025-12-16 | 5.310 | 5.310 | 5.220 | 5.220 | 5.085 | 503 |
| 2025-12-15 | 5.280 | 5.300 | 5.250 | 5.300 | 5.163 | 53 |
| 2025-12-11 | 5.280 | 5.280 | 5.240 | 5.240 | 5.105 | 49 |
| 2025-12-10 | 5.310 | 5.310 | 5.310 | 5.310 | 5.173 | 762 |
| 2025-12-08 | 5.470 | 5.470 | 5.430 | 5.430 | 5.290 | 7 |
| 2025-12-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.261 | 317 |
| 2025-12-02 | 5.550 | 5.550 | 5.350 | 5.350 | 5.212 | 23 |
| 2025-12-01 | 5.630 | 5.630 | 5.610 | 5.620 | 5.378 | 635 |
| 2025-11-28 | 5.600 | 5.620 | 5.600 | 5.620 | 5.378 | 58 |
| 2025-11-27 | 5.590 | 5.590 | 5.590 | 5.590 | 5.349 | 5 |
| 2025-11-24 | 5.470 | 5.470 | 5.470 | 5.470 | 5.234 | 5 |
| 2025-11-19 | 5.410 | 5.410 | 5.410 | 5.410 | 5.177 | 750 |
| 2025-11-18 | 5.490 | 5.490 | 5.490 | 5.490 | 5.253 | 1 |
| 2025-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.263 | 1 |
| 2025-11-14 | 5.440 | 5.440 | 5.440 | 5.440 | 5.205 | 1 |
| 2025-11-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.215 | 6 |
| 2025-11-12 | 5.420 | 5.420 | 5.380 | 5.380 | 5.148 | 77 |
| 2025-11-11 | 5.430 | 5.430 | 5.380 | 5.380 | 5.148 | 1,300 |
| 2025-11-10 | 5.410 | 5.410 | 5.410 | 5.410 | 5.177 | 6 |
| 2025-11-07 | 5.330 | 5.360 | 5.330 | 5.360 | 5.129 | 50 |
| 2025-11-06 | 5.340 | 5.340 | 5.340 | 5.340 | 5.110 | 500 |
| 2025-11-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.148 | 1 |
| 2025-11-04 | 5.360 | 5.360 | 5.330 | 5.330 | 5.100 | 17 |
| 2025-11-03 | 5.380 | 5.380 | 5.340 | 5.340 | 5.110 | 2,369 |
| 2025-10-31 | 5.430 | 5.430 | 5.430 | 5.430 | 5.196 | 10 |
| 2025-10-29 | 5.510 | 5.510 | 5.470 | 5.470 | 5.234 | 18,484 |
| 2025-10-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.339 | 1,500 |
| 2025-10-27 | 5.680 | 5.680 | 5.600 | 5.600 | 5.358 | 30 |
| 2025-10-24 | 5.650 | 5.650 | 5.580 | 5.580 | 5.339 | 13 |
| 2025-10-22 | 5.690 | 5.690 | 5.690 | 5.690 | 5.445 | 7 |
| 2025-10-21 | 5.630 | 5.650 | 5.630 | 5.650 | 5.406 | 8 |
| 2025-10-20 | 5.650 | 5.650 | 5.630 | 5.640 | 5.397 | 29 |
| 2025-10-17 | 5.543 | 5.543 | 5.543 | 5.543 | 5.304 | 498 |
| 2025-10-16 | 5.570 | 5.570 | 5.570 | 5.570 | 5.330 | 1 |
| 2025-10-15 | 5.650 | 5.650 | 5.590 | 5.590 | 5.349 | 498 |
| 2025-10-14 | 5.420 | 5.420 | 5.420 | 5.420 | 5.186 | 26 |
| 2025-10-13 | 5.440 | 5.500 | 5.430 | 5.460 | 5.224 | 106 |
| 2025-10-09 | 5.410 | 5.460 | 5.410 | 5.460 | 5.224 | 3 |
| 2025-10-08 | 5.510 | 5.510 | 5.440 | 5.440 | 5.205 | 13 |
| 2025-10-07 | 5.520 | 5.520 | 5.460 | 5.460 | 5.224 | 430 |
| 2025-10-06 | 5.690 | 5.690 | 5.650 | 5.650 | 5.311 | 9 |
| 2025-10-03 | 5.790 | 5.790 | 5.760 | 5.760 | 5.414 | 366 |
| 2025-10-02 | 5.790 | 5.800 | 5.740 | 5.770 | 5.423 | 505 |
| 2025-09-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.423 | 5 |
| 2025-09-24 | 5.890 | 5.890 | 5.800 | 5.800 | 5.452 | 9 |
| 2025-09-23 | 6.050 | 6.050 | 5.860 | 5.860 | 5.508 | 2,343 |
| 2025-09-22 | 5.950 | 5.950 | 5.940 | 5.940 | 5.583 | 3,276 |
| 2025-09-16 | 6.000 | 6.000 | 5.990 | 5.990 | 5.630 | 10 |
| 2025-09-15 | 5.880 | 6.030 | 5.880 | 6.030 | 5.668 | 35 |
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.