Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	10.660	10.860	10.660	10.688	10.682	3,293
2023-05-05	10.620	10.880	10.620	10.769	10.763	7,330
2023-05-04	10.580	10.760	10.520	10.600	10.595	5,693
2023-05-03	10.720	10.760	10.663	10.729	10.723	1,783
2023-05-02	10.880	10.940	10.660	10.660	10.654	1,165
2023-04-28	10.720	10.980	10.680	10.905	10.899	4,701
2023-04-27	10.540	10.680	10.540	10.660	10.655	6,655
2023-04-26	10.560	10.600	10.378	10.600	10.595	21,290
2023-04-25	10.580	10.620	10.500	10.600	10.595	11,994
2023-04-24	11.000	11.040	10.960	10.980	10.973	4,780
2023-04-21	10.640	10.960	10.640	10.960	10.953	2,349
2023-04-20	10.680	10.760	10.560	10.681	10.674	3,655
2023-04-19	10.760	10.760	10.680	10.681	10.674	18,353
2023-04-18	10.780	10.821	10.720	10.821	10.814	6,455
2023-04-17	10.740	10.840	10.560	10.661	10.654	11,185
2023-04-14	10.900	10.920	10.860	10.901	10.894	14,033
2023-04-13	10.540	10.660	10.540	10.660	10.653	16,860
2023-04-12	10.600	10.720	10.520	10.520	10.514	16,838
2023-04-11	10.420	10.540	10.420	10.442	10.435	9,399
2023-04-06	10.180	10.220	10.020	10.160	10.153	9,749
2023-04-05	10.320	10.380	10.160	10.197	10.190	8,507
2023-04-04	10.740	10.860	10.520	10.741	10.734	6,458
2023-04-03	10.840	10.840	10.780	10.840	10.833	2,547
2023-03-31	10.800	10.940	10.800	10.921	10.914	293,930
2023-03-30	10.920	11.000	10.880	10.941	10.934	6,921
2023-03-29	10.620	10.800	10.620	10.660	10.653	4,842
2023-03-28	10.680	10.720	10.654	10.720	10.713	4,625
2023-03-27	10.800	10.800	10.580	10.580	10.574	2,374
2023-03-24	10.800	10.899	10.620	10.720	10.713	13,064
2023-03-23	10.820	11.041	10.760	11.041	11.034	6,374
2023-03-22	11.060	11.060	11.000	11.005	10.998	6,608
2023-03-21	11.160	11.180	10.940	11.000	10.993	5,587
2023-03-20	10.660	11.060	10.560	10.891	10.884	37,685
2023-03-17	11.180	11.180	10.940	11.140	11.133	1,501
2023-03-16	10.980	11.060	10.840	11.001	10.994	11,494
2023-03-15	11.120	11.180	10.860	10.934	10.927	14,146
2023-03-14	11.040	11.220	11.000	11.005	10.997	17,307
2023-03-13	10.780	11.060	10.780	11.060	11.053	4,919
2023-03-10	11.240	11.300	11.204	11.240	11.233	18,167
2023-03-09	11.260	11.440	11.120	11.234	11.226	18,751
2023-03-08	11.280	11.320	11.120	11.236	11.229	6,615
2023-03-07	11.740	11.740	11.460	11.480	11.473	14,535
2023-03-06	11.800	11.820	11.720	11.720	11.712	12,719
2023-03-03	11.940	11.940	11.800	11.840	11.832	4,123
2023-03-02	12.060	12.100	11.900	11.980	11.972	6,245
2023-03-01	12.020	12.320	11.860	12.159	12.151	19,370
2023-02-28	11.940	12.329	11.840	11.971	11.963	17,772
2023-02-27	12.580	12.680	12.580	12.640	12.632	36,375
2023-02-24	12.780	12.820	12.500	12.560	12.552	3,888
2023-02-23	12.760	12.760	12.560	12.580	12.572	4,208
2023-02-22	12.720	12.840	12.560	12.640	12.632	17,646
2023-02-21	12.960	13.220	12.960	13.035	13.026	6,603
2023-02-20	13.100	13.162	12.980	13.162	13.154	7,148
2023-02-17	12.900	13.000	12.800	12.920	12.912	7,072
2023-02-16	12.920	13.080	12.820	12.940	12.931	13,263
2023-02-15	12.640	12.960	12.640	12.852	12.844	22,391
2023-02-14	12.700	12.720	12.560	12.586	12.578	5,780
2023-02-13	12.680	12.760	12.540	12.600	12.592	12,676
2023-02-10	12.540	12.600	12.420	12.553	12.545	4,398
2023-02-09	12.800	12.817	12.720	12.794	12.786	10,261

← NewerPage 15 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.