Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13.980	14.360	13.980	14.165	14.155	15,433
2022-11-10	13.560	13.900	13.100	13.783	13.774	12,806
2022-11-09	13.540	13.540	13.060	13.380	13.371	9,935
2022-11-08	13.180	13.541	13.180	13.541	13.533	7,812
2022-11-07	12.560	13.260	12.560	13.161	13.153	19,940
2022-11-04	12.100	12.480	12.060	12.202	12.194	13,179
2022-11-03	11.860	11.980	11.780	11.893	11.885	13,370
2022-11-02	11.980	12.180	11.900	11.921	11.913	87,839
2022-11-01	12.000	12.280	11.800	11.821	11.814	25,201
2022-10-31	12.540	12.540	12.140	12.220	12.212	14,434
2022-10-28	12.400	12.600	12.300	12.440	12.432	286
2022-10-27	12.640	12.680	12.480	12.590	12.582	7,687
2022-10-26	12.640	12.800	12.580	12.693	12.684	5,737
2022-10-25	12.080	12.400	11.920	12.060	12.052	4,410
2022-10-24	11.900	12.067	11.820	11.940	11.933	3,188
2022-10-21	11.880	11.900	11.600	11.815	11.807	4,351
2022-10-20	12.060	12.081	11.860	12.081	12.073	3,113
2022-10-19	12.240	12.240	11.940	11.960	11.953	8,561
2022-10-18	12.040	12.180	12.000	12.055	12.048	10,908
2022-10-17	11.500	11.860	11.380	11.563	11.555	8,421
2022-10-14	11.800	11.800	11.420	11.481	11.474	6,359
2022-10-13	11.100	11.400	10.900	11.292	11.285	6,108
2022-10-12	11.080	11.180	10.960	11.126	11.119	17,446
2022-10-11	11.180	11.180	11.080	11.165	11.158	2,580
2022-10-10	11.120	11.306	11.120	11.200	11.193	9,177
2022-10-07	11.780	11.780	11.175	11.175	11.167	5,454
2022-10-06	11.660	11.785	11.460	11.785	11.778	1,195
2022-10-05	11.700	11.837	11.640	11.837	11.829	965
2022-10-04	11.920	12.080	11.817	11.993	11.985	9,814
2022-10-03	11.520	11.580	11.140	11.580	11.573	6,084
2022-09-30	11.220	11.420	11.140	11.180	11.173	4,423
2022-09-29	11.160	11.174	10.980	11.140	11.133	7,589
2022-09-28	11.360	11.460	11.184	11.460	11.453	12,325
2022-09-27	11.620	11.620	11.340	11.462	11.454	5,466
2022-09-26	11.540	11.620	11.360	11.600	11.592	20,940
2022-09-23	11.880	11.958	11.640	11.851	11.844	7,692
2022-09-22	12.380	12.660	12.020	12.060	12.052	8,556
2022-09-21	12.220	12.400	12.080	12.380	12.372	9,348
2022-09-20	12.260	12.260	12.136	12.180	12.172	4,240
2022-09-16	11.900	12.340	11.860	12.327	12.319	24,335
2022-09-15	12.400	12.440	12.140	12.140	12.132	5,226
2022-09-14	12.380	12.600	12.140	12.270	12.262	6,545
2022-09-13	12.840	12.960	12.480	12.520	12.512	7,750
2022-09-12	12.700	12.920	12.640	12.892	12.883	7,702
2022-09-09	12.420	12.560	12.380	12.540	12.532	8,967
2022-09-08	12.440	12.558	12.260	12.300	12.292	2,439
2022-09-07	12.440	12.440	12.200	12.340	12.332	11,527
2022-09-06	12.320	12.465	12.320	12.388	12.380	7,095
2022-09-05	12.420	12.420	12.260	12.364	12.356	6,485
2022-09-02	12.520	12.680	12.471	12.538	12.530	10,725
2022-09-01	12.580	12.620	12.300	12.413	12.404	13,815
2022-08-31	12.820	12.940	12.662	12.794	12.786	9,699
2022-08-30	12.960	12.960	12.620	12.727	12.719	6,293
2022-08-26	13.340	13.340	12.740	13.028	13.019	9,011
2022-08-25	12.920	13.180	12.720	13.180	13.171	16,014
2022-08-24	12.640	12.860	12.260	12.703	12.695	27,430
2022-08-23	12.640	12.880	12.440	12.801	12.793	24,406
2022-08-22	12.600	12.921	12.440	12.620	12.612	5,137
2022-08-19	13.140	13.160	12.920	13.000	12.992	9,377
2022-08-18	12.740	13.120	12.740	12.932	12.923	17,142

← NewerPage 17 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.