Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.690	7.850	7.580	7.621	7.617	3,877
2023-10-27	7.640	7.870	7.640	7.820	7.816	11,381
2023-10-26	7.560	7.660	7.550	7.550	7.546	6,937
2023-10-25	7.590	7.590	7.470	7.520	7.516	3,311
2023-10-24	7.500	7.580	7.478	7.540	7.536	2,107
2023-10-23	7.580	7.580	7.200	7.310	7.306	3,032
2023-10-20	7.490	7.515	7.400	7.400	7.396	725
2023-10-19	7.330	7.350	7.218	7.330	7.326	2,582
2023-10-18	7.300	7.320	7.200	7.200	7.196	6,229
2023-10-17	7.320	7.651	7.320	7.651	7.647	1,957
2023-10-16	7.450	7.580	7.450	7.518	7.515	1,146
2023-10-13	7.650	7.710	7.530	7.591	7.587	2,817
2023-10-12	7.800	7.820	7.760	7.787	7.783	3,467
2023-10-11	8.010	8.020	7.923	8.011	8.007	330
2023-10-10	7.780	8.070	7.780	7.901	7.897	3,323
2023-10-09	7.880	7.880	7.600	7.767	7.763	8,724
2023-10-06	7.980	8.000	7.730	7.876	7.872	5,500
2023-10-05	7.950	7.974	7.770	7.837	7.833	806
2023-10-04	7.960	8.000	7.880	7.894	7.890	14,319
2023-10-03	8.130	8.150	8.050	8.050	8.046	1,765
2023-10-02	8.520	8.520	8.300	8.356	8.352	4,134
2023-09-29	8.380	8.630	8.350	8.403	8.398	12,740
2023-09-28	8.260	8.400	8.220	8.333	8.329	6,425
2023-09-27	8.390	8.391	8.209	8.209	8.204	8,938
2023-09-26	8.280	8.310	8.240	8.272	8.268	3,501
2023-09-25	8.440	8.440	8.200	8.341	8.337	10,016
2023-09-22	8.300	8.381	8.280	8.381	8.377	11,114
2023-09-21	8.470	8.500	8.410	8.420	8.416	2,117
2023-09-20	8.590	8.630	8.540	8.592	8.587	10,201
2023-09-19	8.510	8.600	8.510	8.570	8.565	2,426
2023-09-18	8.650	8.680	8.500	8.531	8.527	5,458
2023-09-15	8.620	8.740	8.620	8.664	8.659	45,714
2023-09-14	8.470	8.510	8.370	8.510	8.505	11,992
2023-09-13	8.450	8.600	8.450	8.490	8.486	5,123
2023-09-12	8.740	8.740	8.590	8.630	8.626	1,552
2023-09-11	8.600	8.800	8.600	8.671	8.666	3,681
2023-09-08	8.550	8.670	8.430	8.611	8.606	2,810
2023-09-07	8.790	8.790	8.650	8.659	8.655	3,135
2023-09-06	8.960	8.960	8.750	8.820	8.816	16,001
2023-09-05	8.880	8.990	8.880	8.922	8.917	2,796
2023-09-04	9.180	9.202	8.980	9.081	9.076	5,833
2023-09-01	9.180	9.210	9.050	9.166	9.162	203
2023-08-31	9.230	9.310	9.100	9.196	9.191	4,435
2023-08-30	9.160	9.180	9.050	9.158	9.153	2,331
2023-08-29	9.030	9.080	8.860	8.928	8.924	3,583
2023-08-25	8.990	8.998	8.870	8.900	8.895	4,031
2023-08-24	9.250	9.250	8.970	8.970	8.965	2,280
2023-08-23	9.010	9.100	8.985	9.091	9.086	16,075
2023-08-22	9.050	9.270	8.920	9.162	9.157	10,395
2023-08-21	9.100	9.160	8.890	9.071	9.066	21,918
2023-08-18	9.000	9.120	8.990	9.051	9.046	3,630
2023-08-17	9.230	9.278	9.070	9.091	9.086	1,612
2023-08-16	9.290	9.380	9.270	9.270	9.265	2,621
2023-08-15	9.450	9.460	9.300	9.396	9.391	7,120
2023-08-14	9.460	9.480	9.450	9.460	9.455	1,521
2023-08-11	9.610	9.733	9.506	9.733	9.728	3,907
2023-08-10	9.640	9.711	9.634	9.668	9.663	8,072
2023-08-09	9.750	9.750	9.610	9.726	9.721	1,476
2023-08-08	9.640	9.700	9.600	9.670	9.665	3,846
2023-08-07	9.650	9.710	9.581	9.581	9.576	3,135

← NewerPage 13 of 21 · 1,227 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.