ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.680 | 4.680 | 4.645 | 4.645 | 4.177 | 48 |
| 2024-10-24 | 4.585 | 4.665 | 4.585 | 4.665 | 4.195 | 381 |
| 2024-10-23 | 4.615 | 4.620 | 4.575 | 4.595 | 4.132 | 434 |
| 2024-10-22 | 4.660 | 4.660 | 4.630 | 4.630 | 4.163 | 5,411 |
| 2024-10-21 | 4.660 | 4.685 | 4.610 | 4.665 | 4.195 | 2,675 |
| 2024-10-18 | 4.635 | 4.635 | 4.615 | 4.615 | 4.150 | 813 |
| 2024-10-17 | 4.600 | 4.680 | 4.580 | 4.580 | 4.119 | 18,386 |
| 2024-10-16 | 4.520 | 4.575 | 4.520 | 4.575 | 4.114 | 810 |
| 2024-10-15 | 4.480 | 4.480 | 4.450 | 4.465 | 4.015 | 80 |
| 2024-10-14 | 4.455 | 4.470 | 4.435 | 4.470 | 4.020 | 143 |
| 2024-10-11 | 4.400 | 4.425 | 4.400 | 4.425 | 3.979 | 80 |
| 2024-10-10 | 4.400 | 4.400 | 4.400 | 4.400 | 3.957 | 742 |
| 2024-10-09 | 4.500 | 4.500 | 4.420 | 4.430 | 3.984 | 2 |
| 2024-10-08 | 4.550 | 4.550 | 4.530 | 4.530 | 3.984 | 3 |
| 2024-10-07 | 4.540 | 4.550 | 4.510 | 4.525 | 3.979 | 93 |
| 2024-10-04 | 4.535 | 4.535 | 4.500 | 4.510 | 3.966 | 3,113 |
| 2024-09-27 | 4.610 | 4.630 | 4.610 | 4.630 | 4.072 | 3 |
| 2024-09-26 | 4.530 | 4.560 | 4.530 | 4.560 | 4.010 | 2,801 |
| 2024-09-25 | 4.525 | 4.525 | 4.500 | 4.500 | 3.957 | 43 |
| 2024-09-24 | 4.520 | 4.520 | 4.520 | 4.520 | 3.975 | 11 |
| 2024-09-23 | 4.450 | 4.450 | 4.450 | 4.450 | 3.913 | 21 |
| 2024-09-20 | 4.470 | 4.475 | 4.470 | 4.475 | 3.935 | 39 |
| 2024-09-19 | 4.530 | 4.530 | 4.530 | 4.530 | 3.984 | 10 |
| 2024-09-18 | 4.530 | 4.530 | 4.500 | 4.500 | 3.957 | 768 |
| 2024-09-16 | 4.530 | 4.530 | 4.500 | 4.500 | 3.957 | 4,043 |
| 2024-09-13 | 4.375 | 4.400 | 4.375 | 4.400 | 3.869 | 13 |
| 2024-09-11 | 4.340 | 4.340 | 4.340 | 4.340 | 3.817 | 169 |
| 2024-09-10 | 4.345 | 4.345 | 4.345 | 4.345 | 3.821 | 2 |
| 2024-09-09 | 4.280 | 4.340 | 4.280 | 4.340 | 3.817 | 13 |
| 2024-09-05 | 4.320 | 4.320 | 4.320 | 4.320 | 3.799 | 2 |
| 2024-09-03 | 4.250 | 4.250 | 4.223 | 4.223 | 3.713 | 37 |
| 2024-08-30 | 4.290 | 4.290 | 4.290 | 4.290 | 3.773 | 20 |
| 2024-08-27 | 4.260 | 4.265 | 4.260 | 4.265 | 3.751 | 857 |
| 2024-08-21 | 4.180 | 4.180 | 4.180 | 4.180 | 3.676 | 255 |
| 2024-08-20 | 4.170 | 4.170 | 4.150 | 4.150 | 3.649 | 781 |
| 2024-08-19 | 4.230 | 4.230 | 4.225 | 4.225 | 3.715 | 211 |
| 2024-08-16 | 4.160 | 4.160 | 4.160 | 4.160 | 3.658 | 490 |
| 2024-08-14 | 4.200 | 4.200 | 4.200 | 4.200 | 3.693 | 20 |
| 2024-08-12 | 4.210 | 4.210 | 4.210 | 4.210 | 3.702 | 5 |
| 2024-08-08 | 4.115 | 4.115 | 4.115 | 4.115 | 3.619 | 276 |
| 2024-08-07 | 4.115 | 4.115 | 4.115 | 4.115 | 3.619 | 5 |
| 2024-08-06 | 4.090 | 4.090 | 4.090 | 4.090 | 3.597 | 917 |
| 2024-08-05 | 4.060 | 4.060 | 3.977 | 4.035 | 3.548 | 4,165 |
| 2024-08-02 | 4.055 | 4.080 | 4.055 | 4.080 | 3.588 | 2 |
| 2024-08-01 | 4.080 | 4.080 | 4.070 | 4.070 | 3.579 | 6 |
| 2024-07-31 | 4.035 | 4.035 | 4.035 | 4.035 | 3.548 | 1 |
| 2024-07-30 | 4.000 | 4.015 | 3.970 | 4.015 | 3.531 | 62 |
| 2024-07-29 | 3.985 | 3.985 | 3.985 | 3.985 | 3.504 | 73 |
| 2024-07-26 | 3.995 | 3.995 | 3.980 | 3.980 | 3.500 | 57 |
| 2024-07-25 | 3.990 | 3.990 | 3.940 | 3.960 | 3.482 | 115 |
| 2024-07-24 | 3.950 | 3.960 | 3.950 | 3.960 | 3.482 | 68 |
| 2024-07-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.474 | 674 |
| 2024-07-22 | 4.020 | 4.020 | 4.020 | 4.020 | 3.535 | 17 |
| 2024-07-18 | 4.010 | 4.010 | 3.995 | 3.995 | 3.513 | 58 |
| 2024-07-17 | 4.015 | 4.015 | 4.015 | 4.015 | 3.531 | 48 |
| 2024-07-12 | 4.075 | 4.090 | 4.075 | 4.080 | 3.588 | 77 |
| 2024-07-11 | 4.060 | 4.080 | 4.060 | 4.080 | 3.588 | 301 |
| 2024-07-10 | 4.035 | 4.035 | 4.035 | 4.035 | 3.548 | 56 |
| 2024-07-09 | 4.085 | 4.085 | 4.020 | 4.020 | 3.535 | 379 |
| 2024-07-08 | 4.180 | 4.180 | 4.120 | 4.120 | 3.623 | 7 |
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.