Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 18,107 |
| 2026-07-20 | 3.700 | 3.711 | 3.700 | 3.706 | 3.706 | 1,264 |
| 2026-07-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2026-07-16 | 3.675 | 3.695 | 3.630 | 3.645 | 3.645 | 1,534 |
| 2026-07-15 | 3.580 | 3.622 | 3.580 | 3.622 | 3.622 | 871 |
| 2026-07-14 | 3.540 | 3.568 | 3.530 | 3.549 | 3.549 | 8,241 |
| 2026-07-13 | 3.580 | 3.610 | 3.571 | 3.571 | 3.571 | 3,938 |
| 2026-07-10 | 3.559 | 3.560 | 3.555 | 3.555 | 3.555 | 4,438 |
| 2026-07-09 | 3.565 | 3.590 | 3.554 | 3.554 | 3.554 | 9,249 |
| 2026-07-08 | 3.500 | 3.535 | 3.500 | 3.520 | 3.520 | 13,110 |
| 2026-07-07 | 3.625 | 3.635 | 3.590 | 3.635 | 3.635 | 6,058 |
| 2026-07-06 | 3.725 | 3.770 | 3.670 | 3.722 | 3.722 | 21,189 |
| 2026-07-03 | 3.695 | 3.738 | 3.695 | 3.718 | 3.718 | 29,019 |
| 2026-07-02 | 3.662 | 3.662 | 3.640 | 3.640 | 3.640 | 10,803 |
| 2026-07-01 | 3.575 | 3.630 | 3.561 | 3.615 | 3.615 | 6,999 |
| 2026-06-30 | 3.620 | 3.630 | 3.560 | 3.560 | 3.560 | 415 |
| 2026-06-29 | 3.605 | 3.625 | 3.555 | 3.585 | 3.585 | 6,983 |
| 2026-06-26 | 3.625 | 3.625 | 3.618 | 3.620 | 3.620 | 2,250 |
| 2026-06-25 | 3.640 | 3.680 | 3.640 | 3.675 | 3.675 | 2,104 |
| 2026-06-24 | 3.650 | 3.650 | 3.590 | 3.603 | 3.603 | 1,950 |
| 2026-06-23 | 3.565 | 3.685 | 3.565 | 3.665 | 3.665 | 25,182 |
| 2026-06-22 | 3.565 | 3.565 | 3.510 | 3.510 | 3.510 | 27,360 |
| 2026-06-19 | 3.780 | 3.780 | 3.700 | 3.751 | 3.751 | 6,234 |
| 2026-06-18 | 3.720 | 3.750 | 3.720 | 3.742 | 3.742 | 14,264 |
| 2026-06-17 | 3.818 | 3.818 | 3.795 | 3.800 | 3.800 | 5,625 |
| 2026-06-16 | 3.800 | 3.830 | 3.725 | 3.776 | 3.776 | 49,736 |
| 2026-06-15 | 3.955 | 3.955 | 3.875 | 3.875 | 3.875 | 1,468 |
| 2026-06-12 | 3.990 | 3.990 | 3.943 | 3.960 | 3.960 | 5,425 |
| 2026-06-11 | 3.875 | 3.880 | 3.826 | 3.860 | 3.860 | 45,234 |
| 2026-06-10 | 3.880 | 3.880 | 3.845 | 3.860 | 3.860 | 6,302 |
| 2026-06-09 | 3.940 | 3.940 | 3.905 | 3.936 | 3.936 | 11,246 |
| 2026-06-08 | 3.930 | 3.950 | 3.880 | 3.901 | 3.901 | 20,942 |
| 2026-06-05 | 3.920 | 4.035 | 3.920 | 3.930 | 3.930 | 42,318 |
| 2026-06-04 | 4.000 | 4.006 | 3.975 | 3.989 | 3.989 | 41,065 |
| 2026-06-03 | 4.035 | 4.055 | 4.020 | 4.022 | 4.022 | 6,936 |
| 2026-06-02 | 4.130 | 4.160 | 4.030 | 4.160 | 4.160 | 3,866 |
| 2026-06-01 | 4.098 | 4.138 | 4.078 | 4.127 | 4.127 | 6,367 |
| 2026-05-29 | 4.090 | 4.143 | 4.090 | 4.105 | 4.105 | 7,449 |
| 2026-05-28 | 4.050 | 4.070 | 4.050 | 4.069 | 4.069 | 1,827 |
| 2026-05-27 | 4.050 | 4.075 | 4.040 | 4.040 | 4.040 | 12,136 |
| 2026-05-26 | 4.055 | 4.055 | 3.971 | 3.971 | 3.971 | 1,619 |
| 2026-05-22 | 4.005 | 4.050 | 3.975 | 4.000 | 4.000 | 269,499 |
| 2026-05-21 | 3.920 | 4.055 | 3.920 | 4.044 | 4.044 | 8,981 |
| 2026-05-20 | 3.950 | 3.982 | 3.935 | 3.965 | 3.965 | 40,978 |
| 2026-05-19 | 4.085 | 4.100 | 3.950 | 3.960 | 3.960 | 11,682 |
| 2026-05-18 | 3.940 | 4.085 | 3.915 | 4.085 | 4.085 | 8,202 |
| 2026-05-15 | 4.005 | 4.005 | 3.960 | 3.960 | 3.960 | 1,365 |
| 2026-05-14 | 3.999 | 3.999 | 3.999 | 3.999 | 3.999 | 0 |
| 2026-05-13 | 3.914 | 3.999 | 3.914 | 3.999 | 3.999 | 20,088 |
| 2026-05-12 | 4.018 | 4.018 | 3.945 | 3.981 | 3.981 | 33,660 |
| 2026-05-11 | 4.005 | 4.030 | 3.985 | 3.998 | 3.998 | 19,106 |
| 2026-05-08 | 4.050 | 4.156 | 4.000 | 4.076 | 4.076 | 25,527 |
| 2026-05-07 | 4.155 | 4.200 | 4.145 | 4.145 | 4.145 | 9,444 |
| 2026-05-06 | 4.115 | 4.145 | 4.086 | 4.145 | 4.145 | 10,736 |
| 2026-05-05 | 4.130 | 4.130 | 3.963 | 4.020 | 4.020 | 23,792 |
| 2026-05-04 | 4.280 | 4.319 | 4.180 | 4.257 | 4.257 | 9,779 |
| 2026-05-01 | 4.113 | 4.113 | 4.113 | 4.113 | 4.113 | 0 |
| 2026-04-30 | 4.103 | 4.130 | 4.080 | 4.113 | 4.113 | 5,242 |
| 2026-04-29 | 4.161 | 4.161 | 4.130 | 4.145 | 4.145 | 5,611 |
| 2026-04-28 | 4.213 | 4.240 | 4.213 | 4.232 | 4.232 | 5,925 |
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.