Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.315 | 4.315 | 4.315 | 4.315 | 4.315 | 180 |
| 2026-10-22 | 4.370 | 4.380 | 4.350 | 4.380 | 4.380 | 149 |
| 2026-10-21 | 4.420 | 4.420 | 4.398 | 4.413 | 4.413 | 7,564 |
| 2026-10-16 | 4.505 | 4.505 | 4.470 | 4.470 | 4.470 | 8,944 |
| 2026-10-15 | 4.480 | 4.480 | 4.395 | 4.455 | 4.455 | 625 |
| 2026-10-14 | 4.550 | 4.560 | 4.485 | 4.485 | 4.485 | 8,601 |
| 2026-10-12 | 4.510 | 4.620 | 4.510 | 4.620 | 4.620 | 2,125 |
| 2026-10-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,500 |
| 2026-10-05 | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 1,076 |
| 2026-10-01 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 1,500 |
| 2026-09-29 | 4.805 | 4.910 | 4.805 | 4.910 | 4.910 | 773 |
| 2026-09-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-09-25 | 4.760 | 4.785 | 4.735 | 4.750 | 4.750 | 798 |
| 2026-09-24 | 4.730 | 4.730 | 4.685 | 4.700 | 4.700 | 1,645 |
| 2026-09-23 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 1,500 |
| 2026-09-22 | 4.768 | 4.768 | 4.750 | 4.750 | 4.750 | 1,330 |
| 2026-09-21 | 4.825 | 4.825 | 4.750 | 4.750 | 4.750 | 4,517 |
| 2026-09-18 | 4.795 | 4.831 | 4.725 | 4.725 | 4.725 | 10,210 |
| 2026-09-17 | 4.925 | 4.935 | 4.915 | 4.920 | 4.920 | 221,448 |
| 2026-09-16 | 4.915 | 4.990 | 4.910 | 4.944 | 4.944 | 127,352 |
| 2026-09-15 | 4.910 | 4.940 | 4.888 | 4.890 | 4.890 | 15,321 |
| 2026-09-14 | 4.900 | 4.947 | 4.865 | 4.947 | 4.947 | 14,409 |
| 2026-09-11 | 4.975 | 4.995 | 4.975 | 4.980 | 4.980 | 323 |
| 2026-09-10 | 5.070 | 5.096 | 4.975 | 5.022 | 5.022 | 16,634 |
| 2026-09-09 | 5.030 | 5.045 | 5.022 | 5.026 | 5.026 | 1,989 |
| 2026-09-08 | 4.905 | 4.948 | 4.895 | 4.929 | 4.929 | 18,784 |
| 2026-09-07 | 4.885 | 5.070 | 4.885 | 4.975 | 4.975 | 6,858 |
| 2026-09-04 | 4.530 | 4.530 | 4.395 | 4.395 | 4.395 | 206,464 |
| 2026-09-03 | 4.510 | 4.525 | 4.500 | 4.500 | 4.500 | 3,842 |
| 2026-09-02 | 4.545 | 4.545 | 4.485 | 4.490 | 4.490 | 8,582 |
| 2026-09-01 | 4.507 | 4.510 | 4.507 | 4.510 | 4.510 | 2,824 |
| 2026-08-31 | 4.555 | 4.615 | 4.500 | 4.605 | 4.605 | 13,699 |
| 2026-08-28 | 4.535 | 4.564 | 4.535 | 4.564 | 4.564 | 3,373 |
| 2026-08-27 | 4.375 | 4.575 | 4.360 | 4.436 | 4.436 | 3,575 |
| 2026-08-26 | 4.250 | 4.460 | 4.250 | 4.460 | 4.460 | 3,104 |
| 2026-08-25 | 3.520 | 4.015 | 3.520 | 4.015 | 4.015 | 39,827 |
| 2026-08-24 | 3.933 | 3.933 | 3.880 | 3.900 | 3.900 | 1,981 |
| 2026-08-21 | 4.045 | 4.045 | 3.940 | 3.950 | 3.950 | 7,394 |
| 2026-08-20 | 3.925 | 3.925 | 3.905 | 3.905 | 3.905 | 3,000 |
| 2026-08-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,600 |
| 2026-08-18 | 3.915 | 3.915 | 3.898 | 3.898 | 3.898 | 1,449 |
| 2026-08-17 | 4.105 | 4.115 | 3.965 | 4.013 | 4.013 | 7,078 |
| 2026-08-14 | 4.130 | 4.130 | 4.100 | 4.100 | 4.100 | 3,378 |
| 2026-08-13 | 4.130 | 4.140 | 4.059 | 4.059 | 4.059 | 207,061 |
| 2026-08-12 | 3.973 | 3.973 | 3.915 | 3.915 | 3.915 | 3,832 |
| 2026-08-11 | 4.050 | 4.050 | 3.940 | 4.013 | 4.013 | 14,043 |
| 2026-08-10 | 4.065 | 4.090 | 4.065 | 4.090 | 4.090 | 6,806 |
| 2026-08-07 | 4.185 | 4.185 | 4.085 | 4.133 | 4.133 | 893 |
| 2026-08-06 | 4.215 | 4.215 | 4.130 | 4.130 | 4.130 | 1,625 |
| 2026-08-05 | 4.185 | 4.265 | 4.125 | 4.125 | 4.125 | 48,417 |
| 2026-08-04 | 4.085 | 4.200 | 4.055 | 4.160 | 4.160 | 14,886 |
| 2026-08-03 | 4.035 | 4.065 | 4.021 | 4.021 | 4.021 | 3,959 |
| 2026-07-31 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 741 |
| 2026-07-30 | 3.880 | 3.893 | 3.880 | 3.893 | 3.893 | 4,092 |
| 2026-07-29 | 3.865 | 3.885 | 3.865 | 3.885 | 3.885 | 4,865 |
| 2026-07-28 | 3.775 | 3.905 | 3.775 | 3.855 | 3.855 | 9,275 |
| 2026-07-27 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,370 |
| 2026-07-24 | 3.700 | 3.700 | 3.600 | 3.602 | 3.602 | 6,219 |
| 2026-07-23 | 3.605 | 3.613 | 3.560 | 3.595 | 3.595 | 2,151 |
| 2026-07-22 | 3.650 | 3.650 | 3.615 | 3.615 | 3.615 | 4,019 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-29 | 0.0017 GBX |
| 2023-04-25 | 0.0015 GBX |
| 2022-04-26 | 0.0015 GBX |
| 2021-04-27 | 0.0024 GBX |
| 2019-04-16 | 0.0020 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.