Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.690	9.740	9.680	9.712	9.707	4,429
2023-08-03	9.640	9.690	9.630	9.649	9.644	11,634
2023-08-02	10.000	10.000	9.860	9.882	9.877	2,367
2023-07-31	10.100	10.181	10.100	10.100	10.094	6,177
2023-07-28	10.060	10.200	10.060	10.140	10.135	8,953
2023-07-27	9.990	10.101	9.938	10.000	9.994	7,128
2023-07-26	9.900	9.920	9.740	9.860	9.855	20,215
2023-07-25	9.780	9.960	9.750	9.804	9.799	4,776
2023-07-24	9.800	9.900	9.750	9.834	9.829	9,768
2023-07-21	9.620	9.821	9.600	9.821	9.816	6,156
2023-07-20	9.760	9.950	9.640	9.770	9.765	25,134
2023-07-19	10.220	10.480	10.220	10.471	10.466	10,081
2023-07-18	10.140	10.180	10.060	10.160	10.155	4,378
2023-07-17	10.300	10.320	10.120	10.138	10.133	10,256
2023-07-14	10.420	10.420	10.280	10.280	10.275	2,003
2023-07-13	10.260	10.380	10.260	10.380	10.375	1,033
2023-07-12	10.220	10.340	10.160	10.301	10.296	4,053
2023-07-11	10.200	10.240	10.080	10.120	10.115	5,676
2023-07-10	9.790	10.060	9.790	9.977	9.972	9,211
2023-07-07	9.540	9.751	9.540	9.651	9.646	5,925
2023-07-06	9.500	9.501	9.390	9.496	9.492	8,756
2023-07-05	9.860	9.860	9.730	9.777	9.772	2,381
2023-07-04	10.100	10.100	10.000	10.020	10.015	2,184
2023-07-03	10.060	10.120	10.000	10.037	10.032	5,612
2023-06-30	10.080	10.180	10.080	10.081	10.076	4,116
2023-06-29	10.100	10.200	9.950	10.076	10.071	9,958
2023-06-28	10.280	10.280	10.200	10.200	10.195	616
2023-06-27	10.220	10.300	10.020	10.099	10.094	2,015
2023-06-26	10.460	10.500	10.160	10.325	10.320	12,738
2023-06-23	10.660	10.660	10.420	10.544	10.538	11,874
2023-06-22	10.760	10.840	10.700	10.723	10.717	9,774
2023-06-21	10.500	10.781	10.500	10.781	10.776	13,259
2023-06-20	10.920	10.920	10.660	10.707	10.701	5,334
2023-06-19	11.180	11.180	11.000	11.072	11.066	2,410
2023-06-16	11.500	11.500	11.220	11.220	11.214	9,804
2023-06-15	11.520	11.520	11.340	11.480	11.474	4,746
2023-06-14	11.560	11.560	11.480	11.539	11.533	2,796
2023-06-13	11.680	11.680	11.460	11.540	11.534	890
2023-06-12	11.580	11.640	11.400	11.457	11.451	2,491
2023-06-09	11.360	11.540	11.300	11.480	11.474	7,055
2023-06-08	11.320	11.320	11.060	11.260	11.254	13,342
2023-06-07	11.140	11.420	11.140	11.320	11.314	10,865
2023-06-06	11.060	11.060	10.940	11.038	11.032	1,304
2023-06-05	11.060	11.060	10.940	10.980	10.975	1,882
2023-06-02	10.820	11.180	10.820	11.101	11.095	13,269
2023-06-01	10.640	10.700	10.500	10.541	10.536	9,360
2023-05-31	10.340	10.460	10.300	10.358	10.353	22,051
2023-05-30	10.340	10.380	10.320	10.340	10.335	7,576
2023-05-26	10.380	10.400	10.280	10.380	10.375	12,070
2023-05-25	10.400	10.480	10.320	10.320	10.315	1,561
2023-05-24	10.340	10.400	10.220	10.304	10.299	8,485
2023-05-23	10.620	10.620	10.440	10.480	10.475	2,726
2023-05-22	10.740	10.740	10.560	10.669	10.664	2,629
2023-05-19	10.580	10.800	10.580	10.669	10.663	2,740
2023-05-17	10.720	10.720	10.580	10.620	10.615	4,144
2023-05-16	10.820	10.820	10.740	10.760	10.755	3,275
2023-05-15	10.860	10.880	10.760	10.800	10.794	1,073
2023-05-12	10.800	10.860	10.800	10.820	10.814	401
2023-05-11	10.880	10.880	10.720	10.742	10.737	1,862
2023-05-10	10.840	10.880	10.720	10.852	10.846	2,556

← NewerPage 14 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.