ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.270 | 5.270 | 5.270 | 5.270 | 4.840 | 28 |
| 2025-02-11 | 5.220 | 5.220 | 5.200 | 5.200 | 4.776 | 6 |
| 2025-02-10 | 5.210 | 5.220 | 5.210 | 5.210 | 4.785 | 29 |
| 2025-02-07 | 5.190 | 5.200 | 5.190 | 5.200 | 4.776 | 51 |
| 2025-02-05 | 5.090 | 5.150 | 5.090 | 5.150 | 4.730 | 13 |
| 2025-02-03 | 5.090 | 5.090 | 5.090 | 5.090 | 4.675 | 7 |
| 2025-01-31 | 5.100 | 5.100 | 5.080 | 5.100 | 4.684 | 264 |
| 2025-01-30 | 5.080 | 5.080 | 5.080 | 5.080 | 4.666 | 8 |
| 2025-01-29 | 5.120 | 5.120 | 5.120 | 5.120 | 4.702 | 5 |
| 2025-01-28 | 5.140 | 5.140 | 5.140 | 5.140 | 4.721 | 2,641 |
| 2025-01-27 | 5.060 | 5.110 | 5.050 | 5.110 | 4.693 | 579 |
| 2025-01-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.638 | 104 |
| 2025-01-22 | 4.990 | 4.990 | 4.990 | 4.990 | 4.583 | 1 |
| 2025-01-20 | 4.830 | 4.830 | 4.825 | 4.825 | 4.431 | 59 |
| 2025-01-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.408 | 18 |
| 2025-01-16 | 4.755 | 4.755 | 4.725 | 4.740 | 4.353 | 87 |
| 2025-01-15 | 4.730 | 4.730 | 4.725 | 4.725 | 4.340 | 5 |
| 2025-01-14 | 4.775 | 4.775 | 4.750 | 4.750 | 4.363 | 58 |
| 2025-01-10 | 4.765 | 4.765 | 4.745 | 4.745 | 4.358 | 1 |
| 2025-01-08 | 4.760 | 4.770 | 4.760 | 4.770 | 4.381 | 107 |
| 2025-01-07 | 4.805 | 4.805 | 4.805 | 4.805 | 4.413 | 4 |
| 2025-01-06 | 4.810 | 4.810 | 4.810 | 4.810 | 4.418 | 812 |
| 2025-01-03 | 4.865 | 4.865 | 4.865 | 4.865 | 4.468 | 138 |
| 2025-01-02 | 4.820 | 4.840 | 4.820 | 4.840 | 4.445 | 19 |
| 2024-12-31 | 4.755 | 4.765 | 4.740 | 4.765 | 4.376 | 3 |
| 2024-12-30 | 4.710 | 4.740 | 4.710 | 4.740 | 4.353 | 119 |
| 2024-12-27 | 4.695 | 4.760 | 4.690 | 4.730 | 4.344 | 233 |
| 2024-12-24 | 4.745 | 4.745 | 4.730 | 4.730 | 4.344 | 3 |
| 2024-12-23 | 4.700 | 4.720 | 4.700 | 4.715 | 4.330 | 1,637 |
| 2024-12-20 | 4.648 | 4.648 | 4.648 | 4.648 | 4.269 | 3,611 |
| 2024-12-19 | 4.670 | 4.670 | 4.620 | 4.620 | 4.243 | 29 |
| 2024-12-18 | 4.650 | 4.675 | 4.630 | 4.630 | 4.252 | 163 |
| 2024-12-17 | 4.695 | 4.700 | 4.645 | 4.645 | 4.266 | 175 |
| 2024-12-16 | 4.725 | 4.735 | 4.710 | 4.735 | 4.349 | 168 |
| 2024-12-13 | 4.700 | 4.705 | 4.700 | 4.705 | 4.321 | 10 |
| 2024-12-12 | 4.765 | 4.765 | 4.730 | 4.730 | 4.344 | 225 |
| 2024-12-11 | 4.720 | 4.735 | 4.700 | 4.720 | 4.335 | 127 |
| 2024-12-10 | 4.780 | 4.780 | 4.730 | 4.730 | 4.344 | 141 |
| 2024-12-06 | 4.760 | 4.770 | 4.760 | 4.770 | 4.381 | 225 |
| 2024-12-05 | 4.660 | 4.670 | 4.660 | 4.670 | 4.289 | 13 |
| 2024-12-04 | 4.760 | 4.760 | 4.700 | 4.710 | 4.326 | 180 |
| 2024-12-03 | 4.840 | 4.840 | 4.785 | 4.785 | 4.395 | 2 |
| 2024-11-29 | 4.940 | 4.940 | 4.935 | 4.935 | 4.438 | 3 |
| 2024-11-28 | 4.810 | 4.870 | 4.810 | 4.870 | 4.379 | 4 |
| 2024-11-27 | 4.820 | 4.820 | 4.800 | 4.800 | 4.316 | 20 |
| 2024-11-25 | 4.770 | 4.785 | 4.765 | 4.765 | 4.285 | 804 |
| 2024-11-22 | 4.770 | 4.770 | 4.725 | 4.725 | 4.249 | 249 |
| 2024-11-19 | 4.807 | 4.845 | 4.707 | 4.845 | 4.357 | 3,297 |
| 2024-11-15 | 4.965 | 4.965 | 4.965 | 4.965 | 4.465 | 8 |
| 2024-11-14 | 4.900 | 4.920 | 4.900 | 4.920 | 4.424 | 6 |
| 2024-11-13 | 4.980 | 5.040 | 4.925 | 5.040 | 4.532 | 2,501 |
| 2024-11-12 | 5.090 | 5.090 | 4.985 | 4.995 | 4.492 | 152 |
| 2024-11-08 | 4.990 | 5.060 | 4.990 | 5.060 | 4.550 | 23 |
| 2024-11-06 | 4.990 | 4.990 | 4.860 | 4.865 | 4.375 | 104 |
| 2024-11-05 | 4.905 | 4.960 | 4.905 | 4.960 | 4.460 | 116 |
| 2024-11-04 | 4.995 | 5.020 | 4.995 | 5.020 | 4.514 | 254 |
| 2024-10-31 | 4.870 | 4.910 | 4.815 | 4.895 | 4.402 | 288 |
| 2024-10-30 | 4.740 | 4.760 | 4.740 | 4.760 | 4.280 | 297 |
| 2024-10-29 | 4.730 | 4.745 | 4.730 | 4.745 | 4.267 | 152 |
| 2024-10-28 | 4.735 | 4.735 | 4.735 | 4.735 | 4.258 | 42 |
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.