Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	13.300	13.300	12.320	12.602	12.594	51,190
2022-08-16	14.100	14.100	13.940	14.080	14.071	14,942
2022-08-15	14.260	14.280	13.920	14.017	14.007	7,890
2022-08-12	14.280	14.380	14.060	14.167	14.158	14,933
2022-08-11	14.340	14.425	14.140	14.425	14.416	14,566
2022-08-10	13.500	14.160	13.440	14.160	14.151	20,003
2022-08-09	13.940	14.120	13.580	13.584	13.575	8,816
2022-08-08	13.940	14.032	13.896	13.896	13.887	8,999
2022-08-05	14.060	14.080	13.780	13.860	13.851	15,786
2022-08-04	13.800	14.140	13.800	14.120	14.111	21,767
2022-08-03	13.500	13.660	13.460	13.660	13.651	6,108
2022-08-02	13.260	13.400	13.080	13.376	13.368	9,944
2022-07-29	13.500	13.580	13.440	13.480	13.471	4,377
2022-07-28	13.580	13.620	13.196	13.220	13.211	8,339
2022-07-27	13.120	13.360	13.080	13.301	13.293	8,117
2022-07-26	13.220	13.220	13.060	13.100	13.092	5,939
2022-07-25	13.260	13.340	13.260	13.300	13.291	2,661
2022-07-22	13.000	13.360	13.000	13.300	13.291	11,841
2022-07-21	12.980	13.180	12.980	13.180	13.171	5,625
2022-07-20	13.180	13.180	12.920	13.100	13.092	7,150
2022-07-19	12.560	12.960	12.560	12.911	12.902	6,314
2022-07-18	12.840	12.840	12.700	12.700	12.692	4,687
2022-07-15	12.620	12.620	12.420	12.560	12.552	4,874
2022-07-14	12.460	12.620	12.460	12.460	12.452	10,195
2022-07-13	12.420	12.540	12.220	12.500	12.492	6,289
2022-07-12	12.300	12.580	12.300	12.478	12.470	4,293
2022-07-11	12.440	12.780	12.440	12.620	12.612	9,236
2022-07-08	12.500	12.600	12.417	12.497	12.489	15,160
2022-07-07	13.180	13.180	12.280	12.455	12.447	21,163
2022-07-06	12.860	12.900	12.800	12.832	12.824	6,262
2022-07-05	12.840	12.840	12.580	12.715	12.707	7,647
2022-07-04	12.860	12.860	12.680	12.680	12.672	5,170
2022-07-01	12.580	12.818	12.580	12.780	12.772	12,421
2022-06-30	12.720	12.763	12.520	12.760	12.752	26,282
2022-06-29	13.000	13.000	12.680	12.900	12.892	3,427
2022-06-28	13.160	13.300	13.120	13.206	13.197	9,024
2022-06-27	13.340	13.340	13.040	13.140	13.131	7,991
2022-06-24	12.780	12.980	12.760	12.960	12.952	7,513
2022-06-23	12.700	12.700	12.480	12.679	12.671	11,649
2022-06-22	12.900	12.960	12.660	12.940	12.932	22,669
2022-06-21	13.200	13.440	13.140	13.387	13.378	10,483
2022-06-20	13.080	13.140	12.940	13.000	12.991	5,402
2022-06-17	13.220	13.340	12.960	13.300	13.291	6,615
2022-06-16	13.520	13.520	12.920	13.079	13.071	11,434
2022-06-15	13.420	13.620	13.360	13.560	13.551	12,511
2022-06-14	13.380	13.565	13.240	13.565	13.556	6,248
2022-06-13	14.320	14.320	13.520	13.640	13.631	13,091
2022-06-10	14.720	14.720	14.280	14.483	14.474	8,137
2022-06-09	14.860	14.980	14.760	14.918	14.908	13,523
2022-06-08	14.900	15.000	14.860	14.960	14.950	51,646
2022-06-07	15.100	15.331	15.000	15.100	15.090	7,716
2022-06-01	15.020	15.440	14.940	15.140	15.130	27,607
2022-05-31	15.200	15.200	14.840	14.940	14.930	4,541
2022-05-30	15.500	15.720	15.420	15.520	15.510	9,572
2022-05-27	15.600	15.600	15.220	15.348	15.338	14,169
2022-05-25	15.200	15.200	14.780	15.100	15.090	23,259
2022-05-24	15.420	15.420	14.860	14.860	14.850	6,911
2022-05-23	15.340	15.420	15.340	15.360	15.350	46,109
2022-05-20	15.420	15.490	15.197	15.219	15.209	9,285
2022-05-19	15.020	15.380	15.020	15.262	15.252	2,507

← NewerPage 18 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.