ABC arbitrage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.740 | 5.830 | 5.680 | 5.830 | 5.830 | 89,061 |
| 2026-10-22 | 5.680 | 5.750 | 5.650 | 5.750 | 5.750 | 35,654 |
| 2026-10-21 | 5.700 | 5.750 | 5.680 | 5.740 | 5.740 | 43,279 |
| 2026-10-20 | 5.660 | 5.720 | 5.610 | 5.720 | 5.720 | 68,031 |
| 2026-10-19 | 5.690 | 5.690 | 5.590 | 5.680 | 5.680 | 63,669 |
| 2026-10-16 | 5.680 | 5.720 | 5.650 | 5.700 | 5.700 | 38,664 |
| 2026-10-15 | 5.700 | 5.730 | 5.620 | 5.690 | 5.690 | 90,752 |
| 2026-10-14 | 5.690 | 5.730 | 5.660 | 5.710 | 5.710 | 61,311 |
| 2026-10-13 | 5.700 | 5.710 | 5.650 | 5.690 | 5.690 | 48,599 |
| 2026-10-12 | 5.700 | 5.760 | 5.680 | 5.690 | 5.690 | 52,225 |
| 2026-10-09 | 5.720 | 5.760 | 5.680 | 5.680 | 5.680 | 79,587 |
| 2026-10-08 | 5.760 | 5.790 | 5.680 | 5.700 | 5.700 | 48,774 |
| 2026-10-07 | 5.840 | 5.870 | 5.760 | 5.800 | 5.800 | 50,710 |
| 2026-10-06 | 5.840 | 5.870 | 5.820 | 5.870 | 5.870 | 30,170 |
| 2026-10-05 | 5.830 | 5.840 | 5.790 | 5.830 | 5.830 | 66,263 |
| 2026-10-02 | 5.880 | 5.890 | 5.790 | 5.860 | 5.860 | 64,638 |
| 2026-10-01 | 5.860 | 5.880 | 5.760 | 5.880 | 5.880 | 72,503 |
| 2026-09-30 | 5.870 | 5.920 | 5.810 | 5.910 | 5.910 | 87,820 |
| 2026-09-29 | 5.800 | 5.860 | 5.750 | 5.860 | 5.860 | 77,059 |
| 2026-09-28 | 5.800 | 5.850 | 5.760 | 5.780 | 5.780 | 73,688 |
| 2026-09-25 | 5.840 | 5.860 | 5.740 | 5.800 | 5.800 | 42,571 |
| 2026-09-24 | 5.770 | 5.880 | 5.730 | 5.860 | 5.860 | 103,028 |
| 2026-09-23 | 5.750 | 5.900 | 5.710 | 5.810 | 5.810 | 111,488 |
Page 1 of 1 · 23 trading days
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 |
| 2021-07-06 | 0.1000 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.