Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9.740 | 9.900 | 9.720 | 9.820 | 9.815 | 963 |
| 2024-01-25 | 9.710 | 9.875 | 9.682 | 9.704 | 9.699 | 3,715 |
| 2024-01-24 | 9.700 | 9.780 | 9.700 | 9.731 | 9.726 | 5,134 |
| 2024-01-23 | 9.710 | 9.853 | 9.710 | 9.767 | 9.762 | 5,979 |
| 2024-01-22 | 9.783 | 9.840 | 9.780 | 9.801 | 9.796 | 2,250 |
| 2024-01-19 | 9.640 | 9.761 | 9.600 | 9.695 | 9.690 | 11,224 |
| 2024-01-18 | 9.700 | 9.840 | 9.660 | 9.750 | 9.745 | 9,697 |
| 2024-01-17 | 9.510 | 9.510 | 9.340 | 9.420 | 9.415 | 8,514 |
| 2024-01-16 | 9.250 | 9.660 | 9.250 | 9.603 | 9.598 | 17,527 |
| 2024-01-15 | 8.990 | 9.170 | 8.851 | 9.170 | 9.165 | 5,129 |
| 2024-01-12 | 8.940 | 9.098 | 8.940 | 8.990 | 8.985 | 2,975 |
| 2024-01-11 | 8.950 | 8.984 | 8.810 | 8.871 | 8.866 | 11,628 |
| 2024-01-10 | 8.970 | 8.970 | 8.890 | 8.925 | 8.920 | 5,298 |
| 2024-01-09 | 8.890 | 8.970 | 8.780 | 8.881 | 8.877 | 6,011 |
| 2024-01-08 | 8.800 | 8.940 | 8.720 | 8.874 | 8.870 | 4,926 |
| 2024-01-05 | 8.900 | 8.970 | 8.810 | 8.875 | 8.871 | 5,355 |
| 2024-01-04 | 9.110 | 9.210 | 8.920 | 8.920 | 8.915 | 5,688 |
| 2024-01-03 | 9.490 | 9.490 | 9.190 | 9.190 | 9.185 | 5,189 |
| 2023-12-29 | 9.740 | 9.820 | 9.620 | 9.693 | 9.688 | 9,357 |
| 2023-12-28 | 9.750 | 9.750 | 9.550 | 9.633 | 9.628 | 21,958 |
| 2023-12-27 | 9.560 | 9.730 | 9.560 | 9.700 | 9.695 | 12,309 |
| 2023-12-22 | 9.550 | 9.580 | 9.460 | 9.496 | 9.491 | 5,645 |
| 2023-12-21 | 9.460 | 9.560 | 9.320 | 9.361 | 9.356 | 21,556 |
| 2023-12-20 | 9.090 | 9.330 | 9.090 | 9.330 | 9.325 | 15,524 |
| 2023-12-19 | 9.030 | 9.190 | 9.030 | 9.140 | 9.135 | 19,475 |
| 2023-12-18 | 8.760 | 8.830 | 8.760 | 8.830 | 8.825 | 5,202 |
| 2023-12-15 | 8.720 | 9.150 | 8.720 | 9.005 | 9.000 | 41,016 |
| 2023-12-14 | 8.300 | 8.750 | 8.300 | 8.604 | 8.599 | 27,971 |
| 2023-12-13 | 8.300 | 8.300 | 8.160 | 8.165 | 8.161 | 14,478 |
| 2023-12-12 | 8.320 | 8.321 | 8.150 | 8.240 | 8.236 | 8,580 |
| 2023-12-11 | 8.250 | 8.320 | 8.210 | 8.300 | 8.296 | 30,598 |
| 2023-12-08 | 8.260 | 8.300 | 8.200 | 8.300 | 8.296 | 28,168 |
| 2023-12-07 | 8.410 | 8.520 | 8.100 | 8.514 | 8.510 | 12,337 |
| 2023-12-06 | 8.490 | 8.550 | 8.350 | 8.550 | 8.546 | 8,030 |
| 2023-12-05 | 8.180 | 8.550 | 8.180 | 8.530 | 8.526 | 5,465 |
| 2023-12-04 | 8.340 | 8.340 | 8.120 | 8.160 | 8.156 | 3,360 |
| 2023-12-01 | 8.530 | 8.541 | 8.200 | 8.367 | 8.362 | 5,678 |
| 2023-11-30 | 8.900 | 8.940 | 8.480 | 8.510 | 8.506 | 22,927 |
| 2023-11-29 | 8.810 | 8.810 | 8.640 | 8.730 | 8.726 | 5,120 |
| 2023-11-28 | 8.610 | 8.650 | 8.550 | 8.601 | 8.596 | 10,335 |
| 2023-11-27 | 8.500 | 8.570 | 8.400 | 8.504 | 8.499 | 7,047 |
| 2023-11-24 | 8.360 | 8.530 | 8.300 | 8.300 | 8.296 | 8,459 |
| 2023-11-23 | 8.270 | 8.400 | 8.270 | 8.371 | 8.367 | 4,681 |
| 2023-11-22 | 8.380 | 8.380 | 8.290 | 8.320 | 8.316 | 1,819 |
| 2023-11-21 | 8.610 | 8.610 | 8.380 | 8.380 | 8.376 | 5,576 |
| 2023-11-20 | 8.370 | 8.641 | 8.370 | 8.571 | 8.566 | 15,773 |
| 2023-11-17 | 8.380 | 8.410 | 8.260 | 8.309 | 8.305 | 28,962 |
| 2023-11-16 | 8.180 | 8.410 | 8.180 | 8.360 | 8.356 | 40,087 |
| 2023-11-15 | 8.360 | 8.450 | 8.300 | 8.378 | 8.374 | 13,053 |
| 2023-11-14 | 8.130 | 8.330 | 8.040 | 8.201 | 8.197 | 22,319 |
| 2023-11-13 | 8.330 | 8.390 | 8.060 | 8.122 | 8.118 | 3,720 |
| 2023-11-10 | 8.350 | 8.350 | 8.120 | 8.271 | 8.267 | 1,051 |
| 2023-11-09 | 8.210 | 8.400 | 8.170 | 8.400 | 8.396 | 5,491 |
| 2023-11-08 | 8.190 | 8.260 | 8.040 | 8.040 | 8.036 | 8,171 |
| 2023-11-07 | 8.180 | 8.300 | 8.180 | 8.280 | 8.276 | 4,383 |
| 2023-11-06 | 8.250 | 8.250 | 8.130 | 8.198 | 8.194 | 7,852 |
| 2023-11-03 | 8.040 | 8.340 | 8.040 | 8.244 | 8.240 | 15,328 |
| 2023-11-02 | 8.070 | 8.130 | 7.970 | 8.001 | 7.997 | 14,548 |
| 2023-11-01 | 7.780 | 7.940 | 7.590 | 7.708 | 7.704 | 13,415 |
| 2023-10-31 | 7.760 | 7.840 | 7.740 | 7.780 | 7.776 | 3,199 |
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.