ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 6.150 | 6.150 | 6.120 | 6.120 | 5.716 | 17 |
| 2025-05-30 | 6.150 | 6.150 | 6.110 | 6.110 | 5.706 | 243 |
| 2025-05-29 | 6.140 | 6.140 | 6.140 | 6.140 | 5.734 | 1 |
| 2025-05-28 | 6.140 | 6.150 | 6.140 | 6.150 | 5.744 | 2 |
| 2025-05-27 | 6.120 | 6.120 | 6.100 | 6.100 | 5.697 | 1 |
| 2025-05-23 | 6.040 | 6.060 | 5.990 | 5.990 | 5.594 | 16 |
| 2025-05-22 | 5.980 | 5.990 | 5.980 | 5.990 | 5.594 | 2 |
| 2025-05-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.594 | 7 |
| 2025-05-20 | 5.960 | 6.020 | 5.960 | 6.020 | 5.622 | 2 |
| 2025-05-19 | 5.920 | 5.940 | 5.888 | 5.940 | 5.548 | 4,195 |
| 2025-05-15 | 5.900 | 5.900 | 5.850 | 5.850 | 5.464 | 3 |
| 2025-05-14 | 5.940 | 5.940 | 5.880 | 5.880 | 5.492 | 1,227 |
| 2025-05-13 | 5.900 | 5.940 | 5.900 | 5.940 | 5.548 | 29 |
| 2025-05-12 | 5.920 | 5.950 | 5.920 | 5.950 | 5.557 | 403 |
| 2025-05-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.585 | 2 |
| 2025-05-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.697 | 1 |
| 2025-05-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.604 | 1 |
| 2025-05-02 | 6.020 | 6.070 | 6.020 | 6.060 | 5.660 | 7 |
| 2025-04-30 | 5.960 | 6.010 | 5.950 | 6.010 | 5.613 | 6 |
| 2025-04-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.557 | 1,811 |
| 2025-04-28 | 6.000 | 6.000 | 5.930 | 5.930 | 5.538 | 165 |
| 2025-04-25 | 5.980 | 5.990 | 5.980 | 5.990 | 5.594 | 3 |
| 2025-04-24 | 5.930 | 5.960 | 5.910 | 5.960 | 5.566 | 44 |
| 2025-04-23 | 5.920 | 5.950 | 5.920 | 5.950 | 5.557 | 36 |
| 2025-04-22 | 5.940 | 6.020 | 5.920 | 6.020 | 5.622 | 17 |
| 2025-04-17 | 5.960 | 6.000 | 5.960 | 6.000 | 5.511 | 44 |
| 2025-04-16 | 6.030 | 6.030 | 5.960 | 5.990 | 5.501 | 627 |
| 2025-04-15 | 5.970 | 6.010 | 5.970 | 6.010 | 5.520 | 347 |
| 2025-04-14 | 5.850 | 5.890 | 5.830 | 5.890 | 5.410 | 813 |
| 2025-04-11 | 5.720 | 5.720 | 5.670 | 5.690 | 5.226 | 11 |
| 2025-04-10 | 5.840 | 5.840 | 5.690 | 5.700 | 5.235 | 28 |
| 2025-04-08 | 5.690 | 5.690 | 5.650 | 5.650 | 5.189 | 1 |
| 2025-04-07 | 5.480 | 5.640 | 5.190 | 5.640 | 5.180 | 1,580 |
| 2025-04-04 | 5.950 | 5.950 | 5.630 | 5.720 | 5.253 | 905 |
| 2025-04-03 | 5.910 | 5.970 | 5.900 | 5.950 | 5.465 | 130 |
| 2025-04-02 | 5.850 | 5.860 | 5.850 | 5.860 | 5.382 | 36 |
| 2025-04-01 | 5.720 | 5.850 | 5.720 | 5.850 | 5.373 | 46 |
| 2025-03-31 | 5.680 | 5.700 | 5.630 | 5.690 | 5.226 | 249 |
| 2025-03-28 | 5.680 | 5.690 | 5.670 | 5.690 | 5.226 | 220 |
| 2025-03-27 | 5.600 | 5.680 | 5.600 | 5.680 | 5.217 | 37 |
| 2025-03-26 | 5.570 | 5.570 | 5.550 | 5.550 | 5.097 | 54 |
| 2025-03-25 | 5.500 | 5.560 | 5.500 | 5.540 | 5.088 | 43 |
| 2025-03-24 | 5.410 | 5.410 | 5.400 | 5.410 | 4.969 | 11 |
| 2025-03-18 | 5.440 | 5.440 | 5.440 | 5.440 | 4.996 | 2 |
| 2025-03-17 | 5.440 | 5.440 | 5.440 | 5.440 | 4.996 | 5 |
| 2025-03-14 | 5.370 | 5.370 | 5.370 | 5.370 | 4.932 | 2 |
| 2025-03-13 | 5.460 | 5.460 | 5.390 | 5.400 | 4.960 | 26 |
| 2025-03-12 | 5.420 | 5.460 | 5.420 | 5.460 | 5.015 | 275 |
| 2025-03-11 | 5.290 | 5.380 | 5.290 | 5.370 | 4.932 | 790 |
| 2025-03-10 | 5.360 | 5.360 | 5.360 | 5.360 | 4.923 | 2 |
| 2025-03-05 | 5.250 | 5.250 | 5.240 | 5.240 | 4.813 | 15 |
| 2025-03-04 | 5.200 | 5.200 | 5.190 | 5.190 | 4.767 | 3 |
| 2025-03-03 | 5.190 | 5.240 | 5.190 | 5.240 | 4.813 | 1 |
| 2025-02-28 | 5.230 | 5.230 | 5.230 | 5.230 | 4.803 | 3 |
| 2025-02-27 | 5.260 | 5.260 | 5.260 | 5.260 | 4.831 | 8 |
| 2025-02-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.776 | 4 |
| 2025-02-25 | 5.180 | 5.180 | 5.170 | 5.170 | 4.748 | 4 |
| 2025-02-24 | 5.200 | 5.220 | 5.200 | 5.220 | 4.794 | 7 |
| 2025-02-20 | 5.260 | 5.260 | 5.260 | 5.260 | 4.831 | 1 |
| 2025-02-19 | 5.280 | 5.280 | 5.280 | 5.280 | 4.849 | 1 |
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.