Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	12.220	12.224	12.120	12.200	12.194	17,677
2024-04-22	12.180	12.320	12.160	12.160	12.154	1,623
2024-04-19	12.140	12.340	12.100	12.240	12.234	6,215
2024-04-18	12.120	12.500	12.120	12.434	12.427	19,974
2024-04-17	11.540	11.720	11.540	11.660	11.654	9,367
2024-04-16	11.540	11.671	11.463	11.556	11.550	16,233
2024-04-15	11.340	11.500	11.340	11.406	11.400	11,475
2024-04-12	11.720	11.720	11.399	11.399	11.393	25,574
2024-04-11	11.580	11.755	11.560	11.600	11.594	22,111
2024-04-10	11.800	11.870	11.520	11.720	11.714	16,112
2024-04-09	11.840	11.841	11.700	11.791	11.785	12,678
2024-04-08	11.860	11.880	11.820	11.860	11.854	2,962
2024-04-05	11.960	11.960	11.865	11.940	11.934	4,653
2024-04-04	11.900	11.986	11.800	11.849	11.843	5,807
2024-04-03	12.040	12.060	11.999	11.999	11.993	7,271
2024-04-02	12.200	12.200	11.939	11.989	11.983	14,127
2024-03-28	12.040	12.100	12.005	12.060	12.054	17,713
2024-03-27	11.980	12.101	11.980	12.082	12.076	11,327
2024-03-26	12.100	12.100	11.980	11.995	11.989	26,839
2024-03-25	12.000	12.080	11.994	12.009	12.002	87,249
2024-03-22	12.140	12.300	11.980	12.160	12.154	26,733
2024-03-21	11.820	12.100	11.760	11.983	11.976	15,729
2024-03-20	11.720	11.730	11.620	11.714	11.708	735
2024-03-19	11.480	11.501	11.380	11.500	11.494	8,163
2024-03-18	11.640	11.640	11.420	11.580	11.574	3,419
2024-03-15	11.400	11.560	11.379	11.379	11.373	2,753
2024-03-14	11.460	11.560	11.460	11.472	11.467	29,307
2024-03-13	11.560	11.570	11.502	11.555	11.549	22,880
2024-03-12	11.520	11.600	11.520	11.554	11.549	27,217
2024-03-11	11.380	11.520	11.380	11.454	11.449	8,380
2024-03-08	11.540	11.620	11.540	11.589	11.583	19,930
2024-03-07	11.600	11.700	11.600	11.620	11.614	15,947
2024-03-06	11.700	11.780	11.680	11.700	11.694	32,492
2024-03-05	11.880	11.880	11.680	11.832	11.826	11,889
2024-03-04	11.860	11.920	11.800	11.895	11.889	23,163
2024-03-01	12.020	12.040	11.820	11.820	11.814	9,460
2024-02-29	11.900	12.320	11.820	12.160	12.154	23,246
2024-02-28	11.700	12.160	11.460	11.843	11.837	17,849
2024-02-27	10.100	12.040	10.099	12.040	12.034	29,532
2024-02-26	10.300	10.300	9.855	9.917	9.912	2,760
2024-02-23	10.341	10.341	10.341	10.341	10.336	1
2024-02-22	10.340	10.340	10.251	10.281	10.276	2,565
2024-02-21	10.240	10.341	10.140	10.341	10.336	6,471
2024-02-20	10.200	10.240	10.200	10.240	10.235	5,775
2024-02-19	10.220	10.384	10.220	10.360	10.354	16,441
2024-02-16	10.260	10.420	10.260	10.360	10.355	3,780
2024-02-15	10.220	10.300	10.180	10.258	10.252	3,852
2024-02-14	10.100	10.209	10.100	10.165	10.159	2,821
2024-02-13	10.278	10.575	10.240	10.511	10.506	2,958
2024-02-12	10.600	10.700	10.559	10.637	10.632	10,946
2024-02-09	10.100	10.100	10.001	10.001	9.996	2,358
2024-02-08	9.940	10.000	9.940	9.974	9.969	2,220
2024-02-07	10.020	10.021	9.960	10.021	10.016	1,192
2024-02-06	9.960	10.100	9.870	10.000	9.994	5,970
2024-02-05	9.930	10.050	9.750	9.886	9.881	1,781
2024-02-02	10.080	10.095	10.000	10.095	10.090	48,128
2024-02-01	10.060	10.146	10.040	10.146	10.141	36,726
2024-01-31	10.060	10.081	10.037	10.040	10.035	14,214
2024-01-30	9.880	10.053	9.880	10.025	10.020	4,497
2024-01-29	9.710	9.850	9.631	9.671	9.666	3,112

← NewerPage 11 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.