ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 4.100 | 4.110 | 4.100 | 4.110 | 3.614 | 69 |
| 2024-07-04 | 4.050 | 4.065 | 4.050 | 4.065 | 3.575 | 104 |
| 2024-07-03 | 3.990 | 3.990 | 3.970 | 3.970 | 3.491 | 81 |
| 2024-07-02 | 3.905 | 3.960 | 3.905 | 3.960 | 3.482 | 80 |
| 2024-07-01 | 3.905 | 3.935 | 3.905 | 3.935 | 3.460 | 48 |
| 2024-06-28 | 3.885 | 3.885 | 3.850 | 3.865 | 3.399 | 10 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.430 | 2 |
| 2024-06-26 | 3.895 | 3.895 | 3.885 | 3.885 | 3.416 | 343 |
| 2024-06-25 | 3.970 | 3.970 | 3.900 | 3.900 | 3.430 | 670 |
| 2024-06-24 | 3.950 | 3.970 | 3.950 | 3.970 | 3.491 | 807 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.518 | 287 |
| 2024-06-20 | 4.005 | 4.005 | 4.005 | 4.005 | 3.522 | 48 |
| 2024-06-19 | 4.010 | 4.010 | 4.010 | 4.010 | 3.526 | 58 |
| 2024-06-18 | 4.005 | 4.015 | 4.005 | 4.015 | 3.531 | 43 |
| 2024-06-17 | 3.955 | 3.965 | 3.910 | 3.965 | 3.487 | 76 |
| 2024-06-14 | 4.025 | 4.035 | 4.000 | 4.000 | 3.518 | 185 |
| 2024-06-13 | 4.150 | 4.160 | 4.035 | 4.035 | 3.548 | 2,358 |
| 2024-06-12 | 4.230 | 4.230 | 4.140 | 4.140 | 3.641 | 831 |
| 2024-06-11 | 4.270 | 4.270 | 4.270 | 4.270 | 3.755 | 70 |
| 2024-06-10 | 4.325 | 4.325 | 4.260 | 4.260 | 3.746 | 919 |
| 2024-06-07 | 4.390 | 4.425 | 4.390 | 4.415 | 3.882 | 196 |
| 2024-06-06 | 4.395 | 4.395 | 4.345 | 4.345 | 3.821 | 27 |
| 2024-06-03 | 4.285 | 4.305 | 4.270 | 4.305 | 3.786 | 64 |
| 2024-05-31 | 4.280 | 4.285 | 4.210 | 4.210 | 3.702 | 51 |
| 2024-05-30 | 4.245 | 4.300 | 4.245 | 4.280 | 3.764 | 25 |
| 2024-05-28 | 4.210 | 4.210 | 4.195 | 4.195 | 3.689 | 64 |
| 2024-05-24 | 4.190 | 4.235 | 4.175 | 4.235 | 3.724 | 344 |
| 2024-05-23 | 4.225 | 4.225 | 4.190 | 4.190 | 3.685 | 65 |
| 2024-05-22 | 4.170 | 4.190 | 4.170 | 4.180 | 3.676 | 57 |
| 2024-05-21 | 4.190 | 4.190 | 4.165 | 4.165 | 3.663 | 181 |
| 2024-05-20 | 4.235 | 4.235 | 4.235 | 4.235 | 3.724 | 2 |
| 2024-05-17 | 4.175 | 4.175 | 4.160 | 4.160 | 3.658 | 68 |
| 2024-05-16 | 4.140 | 4.140 | 4.120 | 4.120 | 3.623 | 52 |
| 2024-05-15 | 4.160 | 4.160 | 4.125 | 4.125 | 3.627 | 12 |
| 2024-05-14 | 4.170 | 4.170 | 4.110 | 4.110 | 3.614 | 11 |
| 2024-05-13 | 4.050 | 4.135 | 4.050 | 4.135 | 3.636 | 1,360 |
| 2024-05-10 | 4.025 | 4.040 | 4.015 | 4.015 | 3.531 | 332 |
| 2024-05-09 | 4.015 | 4.020 | 4.000 | 4.020 | 3.535 | 1,097 |
| 2024-05-08 | 4.000 | 4.000 | 3.995 | 3.995 | 3.513 | 66 |
| 2024-05-07 | 4.045 | 4.045 | 4.020 | 4.020 | 3.535 | 2,024 |
| 2024-05-03 | 4.035 | 4.045 | 4.025 | 4.025 | 3.540 | 77 |
| 2024-05-02 | 4.000 | 4.040 | 3.965 | 4.040 | 3.553 | 165 |
| 2024-04-30 | 4.040 | 4.045 | 3.955 | 3.955 | 3.478 | 148 |
| 2024-04-29 | 3.975 | 4.015 | 3.970 | 4.000 | 3.518 | 124 |
| 2024-04-26 | 3.955 | 4.000 | 3.955 | 3.970 | 3.491 | 9,954 |
| 2024-04-25 | 3.925 | 3.925 | 3.885 | 3.900 | 3.430 | 3,684 |
| 2024-04-24 | 3.960 | 3.975 | 3.905 | 3.945 | 3.469 | 7,334 |
| 2024-04-23 | 3.995 | 3.995 | 3.930 | 3.965 | 3.487 | 36,727 |
| 2024-04-22 | 3.980 | 4.030 | 3.975 | 4.020 | 3.447 | 4,697 |
| 2024-04-19 | 4.030 | 4.030 | 3.965 | 3.980 | 3.413 | 7,282 |
| 2024-04-18 | 4.000 | 4.045 | 4.000 | 4.020 | 3.447 | 15,667 |
| 2024-04-17 | 3.975 | 4.000 | 3.965 | 3.970 | 3.404 | 14,899 |
| 2024-04-16 | 4.035 | 4.035 | 3.955 | 3.955 | 3.391 | 10,949 |
| 2024-04-15 | 4.050 | 4.050 | 4.005 | 4.005 | 3.434 | 18,641 |
| 2024-04-12 | 4.095 | 4.095 | 4.020 | 4.034 | 3.459 | 11,063 |
| 2024-04-11 | 4.080 | 4.080 | 4.040 | 4.040 | 3.464 | 19,672 |
| 2024-04-10 | 4.090 | 4.097 | 4.030 | 4.037 | 3.461 | 16,232 |
| 2024-04-09 | 4.100 | 4.100 | 4.035 | 4.055 | 3.477 | 18,884 |
| 2024-04-08 | 4.085 | 4.096 | 4.075 | 4.075 | 3.494 | 14,753 |
| 2024-04-05 | 4.045 | 4.050 | 4.014 | 4.050 | 3.473 | 7,868 |
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.