ABC arbitrage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	5.880	6.030	5.880	6.030	5.668	35
2025-09-12	5.920	5.930	5.920	5.930	5.574	20
2025-09-11	5.940	5.940	5.940	5.940	5.583	1,029
2025-09-08	6.000	6.000	5.950	5.960	5.602	9
2025-09-05	6.000	6.000	6.000	6.000	5.640	3
2025-09-03	5.860	5.860	5.840	5.860	5.508	32
2025-09-02	5.760	5.800	5.760	5.790	5.442	102
2025-09-01	5.910	5.950	5.910	5.930	5.574	3
2025-08-29	6.010	6.010	5.970	5.970	5.611	202
2025-08-28	5.930	5.930	5.930	5.930	5.574	7,000
2025-08-26	5.970	6.010	5.970	5.990	5.630	2
2025-08-21	6.070	6.070	6.070	6.070	5.705	3
2025-08-18	6.100	6.130	6.100	6.120	5.752	20
2025-08-15	6.190	6.190	6.140	6.140	5.771	1
2025-08-12	6.220	6.260	6.220	6.260	5.884	59
2025-08-11	6.150	6.150	6.150	6.150	5.781	246
2025-08-08	6.090	6.150	6.090	6.150	5.781	4
2025-08-06	6.110	6.110	6.070	6.070	5.705	4
2025-08-05	6.140	6.140	6.140	6.140	5.771	1
2025-08-04	6.220	6.220	6.120	6.120	5.752	4
2025-08-01	6.220	6.220	6.200	6.200	5.828	6
2025-07-31	6.250	6.250	6.250	6.250	5.874	2
2025-07-30	6.200	6.200	6.200	6.200	5.828	2
2025-07-29	6.200	6.242	6.200	6.200	5.828	5,017
2025-07-28	6.190	6.190	6.140	6.170	5.799	8
2025-07-25	6.100	6.120	6.100	6.120	5.752	1
2025-07-24	6.200	6.210	6.160	6.160	5.790	90
2025-07-23	6.230	6.230	6.200	6.220	5.846	47
2025-07-21	6.320	6.320	6.290	6.290	5.912	11
2025-07-18	6.350	6.350	6.320	6.320	5.940	6
2025-07-17	6.360	6.360	6.360	6.360	5.978	20
2025-07-16	6.420	6.420	6.360	6.360	5.978	20
2025-07-15	6.360	6.360	6.330	6.360	5.978	144
2025-07-14	6.360	6.360	6.340	6.360	5.978	20
2025-07-11	6.450	6.450	6.360	6.360	5.978	1
2025-07-10	6.370	6.440	6.340	6.420	6.034	715
2025-07-09	6.250	6.390	6.250	6.360	5.978	13
2025-07-08	6.260	6.280	6.210	6.250	5.874	18
2025-07-07	6.300	6.310	6.270	6.290	5.874	14
2025-07-04	6.230	6.280	6.230	6.280	5.865	17
2025-07-03	6.240	6.270	6.240	6.270	5.856	1
2025-07-02	6.210	6.240	6.210	6.240	5.828	12
2025-06-30	6.340	6.340	6.310	6.310	5.893	7
2025-06-27	6.340	6.350	6.340	6.350	5.931	4
2025-06-25	6.250	6.255	6.200	6.220	5.809	852
2025-06-24	6.240	6.240	6.240	6.240	5.828	2
2025-06-23	6.210	6.250	6.210	6.250	5.837	21
2025-06-20	6.200	6.210	6.200	6.210	5.800	33
2025-06-19	6.250	6.250	6.230	6.230	5.818	7
2025-06-18	6.280	6.280	6.280	6.280	5.865	1,280
2025-06-17	6.300	6.300	6.300	6.300	5.884	2
2025-06-16	6.290	6.310	6.290	6.310	5.893	14
2025-06-13	6.210	6.300	6.210	6.280	5.865	171
2025-06-11	6.480	6.480	6.450	6.450	6.024	138
2025-06-10	6.510	6.540	6.510	6.540	6.108	462
2025-06-09	6.550	6.570	6.520	6.570	6.136	5
2025-06-06	6.520	6.560	6.480	6.520	6.089	171
2025-06-05	6.428	6.550	6.428	6.510	6.080	270
2025-06-04	6.380	6.390	6.380	6.390	5.968	1,500
2025-06-03	6.330	6.400	6.330	6.400	5.977	519

← NewerPage 5 of 20 · 1,157 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.