Arbonia AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.440	12.540	12.400	12.460	12.454	79
2024-07-29	12.440	12.520	12.440	12.480	12.474	23
2024-07-26	12.260	12.420	12.260	12.360	12.354	274
2024-07-25	12.400	12.400	12.280	12.280	12.274	114
2024-07-24	12.880	12.880	12.760	12.760	12.753	19
2024-07-23	12.660	12.800	12.660	12.800	12.793	3,188
2024-07-22	12.320	12.520	12.260	12.460	12.454	106
2024-07-19	12.000	12.240	11.840	12.240	12.234	5,042
2024-07-18	12.020	12.080	12.000	12.040	12.034	3,772
2024-07-16	12.540	12.540	12.540	12.540	12.534	1,000
2024-07-15	12.640	12.640	12.520	12.560	12.554	1,585
2024-07-12	12.660	12.760	12.660	12.760	12.753	1,365
2024-07-11	12.440	12.580	12.360	12.580	12.574	874
2024-07-09	12.600	12.600	12.480	12.520	12.514	3,794
2024-07-08	12.660	12.660	12.660	12.660	12.654	27
2024-07-05	12.860	12.860	12.720	12.740	12.733	2,043
2024-07-04	12.680	12.680	12.540	12.540	12.534	202
2024-07-03	12.600	12.600	12.600	12.600	12.594	7
2024-07-02	12.500	12.600	12.500	12.600	12.594	693
2024-07-01	12.820	12.880	12.680	12.680	12.674	369
2024-06-28	12.960	12.960	12.820	12.820	12.813	41
2024-06-26	12.880	13.001	12.880	13.001	12.994	598
2024-06-25	12.920	12.960	12.880	12.940	12.933	4,833
2024-06-24	12.880	13.020	12.880	13.020	13.013	17
2024-06-21	12.960	12.960	12.960	12.960	12.953	3
2024-06-20	13.000	13.100	13.000	13.100	13.093	901
2024-06-19	12.900	13.000	12.900	13.000	12.993	131
2024-06-18	12.740	12.920	12.740	12.920	12.913	64
2024-06-17	12.880	12.920	12.800	12.920	12.913	604
2024-06-14	13.000	13.060	12.780	12.960	12.953	4,899
2024-06-13	13.060	13.180	13.060	13.140	13.133	206
2024-06-12	12.660	12.940	12.660	12.920	12.913	48
2024-06-11	12.460	12.600	12.460	12.560	12.554	1,342
2024-06-10	12.300	12.320	12.300	12.320	12.314	8
2024-06-07	12.300	12.460	12.300	12.460	12.454	1,437
2024-06-06	12.640	12.640	12.440	12.500	12.494	1,197
2024-06-05	12.620	12.700	12.620	12.660	12.654	1,079
2024-06-03	12.580	12.620	12.580	12.620	12.614	186
2024-05-31	12.700	12.700	12.680	12.680	12.674	3,751
2024-05-29	12.920	12.920	12.760	12.800	12.793	785
2024-05-28	13.460	13.460	12.980	13.000	12.993	1,949
2024-05-24	12.900	13.340	12.900	13.300	13.293	20,607
2024-05-23	12.860	12.900	12.780	12.780	12.773	5,570
2024-05-22	12.580	12.760	12.580	12.760	12.753	5,758
2024-05-21	12.760	12.780	12.680	12.720	12.713	8,094
2024-05-17	12.880	12.880	12.760	12.760	12.753	8,011
2024-05-16	12.820	12.860	12.820	12.860	12.853	4,737
2024-05-15	12.900	12.920	12.720	12.720	12.713	1,085
2024-05-14	12.860	12.960	12.840	12.960	12.953	429
2024-05-13	12.820	12.940	12.820	12.940	12.933	9,197
2024-05-10	12.920	12.920	12.800	12.800	12.793	459
2024-05-08	12.640	12.700	12.640	12.680	12.674	1,414
2024-05-07	12.600	12.600	12.500	12.500	12.494	6,191
2024-05-03	12.120	12.300	12.120	12.300	12.294	5,071
2024-05-02	12.080	12.080	12.040	12.060	12.054	470
2024-04-30	12.200	12.200	12.140	12.140	12.134	4,024
2024-04-29	12.040	12.040	12.040	12.040	12.034	3
2024-04-26	11.980	12.100	11.880	11.960	11.954	12,451
2024-04-25	11.780	11.818	11.640	11.753	11.747	9,410
2024-04-24	12.160	12.160	11.780	11.954	11.948	35,270

← NewerPage 10 of 21 · 1,220 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.