Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	16.040	16.200	15.560	15.580	15.570	12,461
2022-05-17	15.800	16.120	15.800	16.080	16.069	13,233
2022-05-16	15.860	15.940	15.780	15.787	15.777	3,632
2022-05-13	15.800	16.000	15.760	15.855	15.845	7,258
2022-05-12	15.520	15.660	15.340	15.620	15.610	7,004
2022-05-11	15.720	15.940	15.540	15.838	15.828	11,052
2022-05-10	15.660	15.920	15.520	15.871	15.860	9,246
2022-05-09	15.660	15.920	15.640	15.814	15.804	20,673
2022-05-06	16.280	16.280	16.060	16.220	16.210	40,622
2022-05-05	16.800	16.840	16.460	16.480	16.469	2,474
2022-05-04	16.680	16.900	16.500	16.639	16.628	6,878
2022-05-03	17.200	17.200	16.620	17.110	17.099	5,257
2022-04-29	17.140	17.500	17.080	17.418	17.407	21,707
2022-04-28	17.160	17.160	16.620	17.140	17.129	4,191
2022-04-27	16.780	17.020	16.700	16.871	16.860	39,088
2022-04-26	17.640	17.640	17.200	17.576	17.565	1,416
2022-04-25	17.840	17.960	17.680	17.900	17.887	1,102
2022-04-22	18.620	18.800	18.100	18.800	18.786	6,578
2022-04-21	18.420	18.740	18.420	18.602	18.588	4,750
2022-04-20	17.820	18.200	17.820	18.180	18.167	16,686
2022-04-19	17.840	17.840	17.600	17.705	17.692	34,081
2022-04-14	17.900	17.940	17.816	17.860	17.847	3,261
2022-04-13	17.700	17.860	17.620	17.825	17.812	4,363
2022-04-12	17.600	17.860	17.324	17.655	17.642	13,237
2022-04-11	17.620	17.680	17.439	17.538	17.525	19,253
2022-04-08	17.320	17.700	17.320	17.684	17.671	26,254
2022-04-07	17.460	17.580	17.238	17.505	17.492	8,453
2022-04-06	18.440	18.680	17.340	17.600	17.587	15,686
2022-04-05	18.380	18.740	18.380	18.478	18.464	45,054
2022-04-04	18.000	18.220	18.000	18.100	18.087	3,442
2022-04-01	18.220	18.220	18.000	18.000	17.987	9,642
2022-03-31	18.640	18.640	18.000	18.480	18.467	13,232
2022-03-30	18.480	19.400	18.340	19.400	19.386	18,997
2022-03-29	18.240	19.082	18.240	18.626	18.612	13,377
2022-03-28	18.400	18.540	18.191	18.349	18.335	11,521
2022-03-25	18.120	18.400	18.120	18.278	18.264	11,987
2022-03-24	18.420	18.420	17.900	18.261	18.248	12,096
2022-03-23	18.420	18.520	18.420	18.487	18.473	5,792
2022-03-22	18.900	18.941	18.800	18.860	18.846	5,378
2022-03-21	18.820	18.820	18.620	18.720	18.706	4,693
2022-03-18	18.620	18.820	18.604	18.653	18.639	9,938
2022-03-17	18.960	18.960	18.503	18.503	18.490	4,588
2022-03-16	17.920	18.580	17.920	18.386	18.373	10,861
2022-03-15	17.620	18.200	17.600	17.985	17.972	20,571
2022-03-14	18.200	18.300	17.840	18.300	18.287	8,588
2022-03-11	17.940	18.400	17.900	18.086	18.072	8,349
2022-03-10	18.080	18.200	17.840	17.949	17.936	12,434
2022-03-09	16.900	18.120	16.900	17.617	17.604	27,033
2022-03-08	17.040	17.240	16.440	16.995	16.983	24,505
2022-03-07	16.340	16.860	15.740	16.353	16.341	28,551
2022-03-04	18.140	18.140	17.020	17.294	17.282	9,422
2022-03-03	18.800	18.940	18.360	18.400	18.387	28,587
2022-03-02	18.580	19.000	18.433	18.840	18.826	4,740
2022-03-01	20.800	20.800	19.160	19.160	19.146	10,321
2022-02-28	20.150	20.650	19.980	20.350	20.335	24,566
2022-02-25	20.250	20.950	20.200	20.950	20.935	17,342
2022-02-24	20.250	20.398	19.440	19.904	19.889	38,578
2022-02-23	21.400	21.600	20.800	20.900	20.885	10,457
2022-02-22	20.900	21.100	20.700	20.804	20.788	44,601
2022-02-21	21.600	21.600	21.000	21.124	21.109	8,344

← NewerPage 19 of 21 · 1,220 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.