Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.220	13.220	12.680	12.836	12.828	7,437
2023-02-07	13.000	13.080	12.760	13.048	13.039	2,672
2023-02-06	13.360	13.440	13.060	13.132	13.124	9,187
2023-02-03	12.880	13.400	12.880	13.226	13.218	11,044
2023-02-02	13.120	13.180	12.940	13.060	13.052	16,111
2023-02-01	12.920	13.300	12.920	13.147	13.138	12,337
2023-01-31	12.980	12.980	12.800	12.900	12.892	4,864
2023-01-30	13.120	13.120	13.040	13.084	13.076	13,501
2023-01-27	13.300	13.300	13.100	13.140	13.131	4,890
2023-01-26	13.120	13.240	13.120	13.240	13.231	1,749
2023-01-25	13.220	13.220	12.920	13.047	13.038	10,271
2023-01-24	13.120	13.200	13.000	13.020	13.012	6,759
2023-01-23	12.980	13.060	12.920	13.001	12.993	1,882
2023-01-20	13.060	13.080	12.800	12.932	12.923	17,218
2023-01-19	13.340	13.360	13.080	13.228	13.220	2,306
2023-01-18	13.700	13.700	13.420	13.553	13.544	16,851
2023-01-17	13.520	13.640	13.380	13.462	13.453	8,125
2023-01-16	12.980	13.280	12.980	13.140	13.131	2,942
2023-01-13	13.260	13.320	12.840	12.991	12.983	7,157
2023-01-12	13.540	14.160	12.100	12.718	12.710	19,219
2023-01-11	14.260	14.540	14.220	14.474	14.464	7,155
2023-01-10	14.200	14.340	14.120	14.254	14.245	8,643
2023-01-09	14.560	14.640	14.460	14.460	14.451	5,807
2023-01-06	14.080	14.360	14.080	14.200	14.191	12,816
2023-01-05	13.880	14.040	13.820	13.979	13.970	1,981
2023-01-04	13.620	13.880	13.540	13.657	13.649	4,444
2023-01-03	13.080	13.480	13.080	13.445	13.436	4,839
2022-12-30	13.160	13.160	12.920	12.921	12.913	4,839
2022-12-29	12.740	13.040	12.720	13.023	13.014	2,200
2022-12-28	12.700	12.900	12.600	12.632	12.623	6,282
2022-12-23	12.620	12.680	12.460	12.680	12.672	6,267
2022-12-22	12.920	12.980	12.640	12.745	12.737	8,530
2022-12-21	12.560	12.820	12.540	12.726	12.718	6,277
2022-12-20	12.740	12.740	12.480	12.560	12.552	7,774
2022-12-19	13.060	13.060	12.840	13.020	13.012	2,969
2022-12-16	13.040	13.040	12.879	12.898	12.889	10,750
2022-12-15	13.200	13.280	13.020	13.131	13.122	4,249
2022-12-14	13.500	13.557	13.460	13.473	13.464	1,790
2022-12-13	13.540	13.860	13.460	13.558	13.549	5,136
2022-12-12	13.560	13.600	13.480	13.556	13.547	4,690
2022-12-09	13.400	13.700	13.400	13.427	13.418	4,085
2022-12-08	13.580	13.686	13.380	13.686	13.677	3,664
2022-12-07	13.520	13.700	13.440	13.600	13.591	9,186
2022-12-06	13.900	13.900	13.700	13.787	13.778	10,103
2022-12-05	14.080	14.100	13.941	13.960	13.951	4,304
2022-12-02	14.240	14.240	14.049	14.055	14.045	6,444
2022-12-01	13.900	14.160	13.820	14.115	14.106	3,003
2022-11-30	13.720	13.860	13.660	13.745	13.736	33,339
2022-11-29	13.980	13.980	13.680	13.723	13.715	8,492
2022-11-28	14.060	14.100	13.900	14.001	13.992	8,986
2022-11-25	14.120	14.160	14.000	14.111	14.101	6,683
2022-11-24	14.140	14.240	13.960	14.105	14.096	7,548
2022-11-23	14.180	14.200	14.080	14.141	14.132	7,846
2022-11-22	14.060	14.240	14.040	14.105	14.096	3,258
2022-11-21	14.260	14.260	14.040	14.151	14.141	3,221
2022-11-18	14.080	14.260	13.860	14.221	14.212	10,242
2022-11-17	14.080	14.160	13.900	13.957	13.948	8,612
2022-11-16	14.180	14.180	13.780	13.860	13.851	14,406
2022-11-15	14.180	14.260	14.020	14.100	14.091	10,993
2022-11-14	14.260	14.360	14.100	14.247	14.238	7,963

← NewerPage 16 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.