Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	22.400	22.400	21.450	21.700	21.684	22,816
2022-02-17	22.200	22.500	22.100	22.425	22.409	24,529
2022-02-16	22.600	22.600	22.000	22.350	22.333	10,481
2022-02-15	22.000	22.500	21.900	22.450	22.434	44,998
2022-02-14	22.200	22.200	21.750	22.150	22.134	16,978
2022-02-11	22.050	22.650	22.050	22.549	22.532	9,441
2022-02-10	22.850	22.850	22.200	22.600	22.583	17,460
2022-02-09	22.350	22.500	22.241	22.283	22.266	6,733
2022-02-08	22.000	22.050	21.900	22.000	21.984	36,436
2022-02-07	22.050	22.050	21.824	21.932	21.916	12,205
2022-02-04	22.000	22.305	21.950	22.000	21.984	9,183
2022-02-03	22.300	22.300	22.000	22.050	22.034	2,390
2022-02-02	22.450	22.450	22.250	22.400	22.383	3,620
2022-02-01	22.600	22.600	22.000	22.280	22.263	36,803
2022-01-31	21.750	22.300	21.750	22.300	22.284	21,239
2022-01-28	21.600	21.800	21.450	21.570	21.554	21,938
2022-01-27	21.050	21.600	20.977	21.260	21.245	16,474
2022-01-26	21.000	21.505	21.000	21.250	21.234	21,254
2022-01-25	20.750	20.950	20.564	20.564	20.549	9,628
2022-01-24	21.200	21.200	20.700	20.950	20.935	44,992
2022-01-21	21.150	21.400	21.150	21.400	21.384	54,700
2022-01-20	21.200	21.500	21.200	21.331	21.316	8,368
2022-01-19	21.000	21.300	21.000	21.132	21.117	11,077
2022-01-18	20.950	21.250	20.800	21.098	21.083	27,331
2022-01-17	21.350	21.550	21.250	21.437	21.421	8,366
2022-01-14	21.350	21.500	21.150	21.359	21.343	22,174
2022-01-13	21.100	21.600	21.100	21.248	21.232	13,322
2022-01-12	21.250	21.700	21.150	21.550	21.534	13,659
2022-01-11	20.500	21.000	20.500	20.886	20.871	14,302
2022-01-10	20.250	20.550	20.250	20.380	20.365	57,754
2022-01-07	20.050	20.550	20.050	20.292	20.277	47,731
2022-01-06	20.000	20.000	19.820	19.966	19.951	4,242
2022-01-05	20.350	20.450	20.250	20.444	20.429	12,809
2022-01-04	20.700	20.700	20.150	20.250	20.235	13,078
2021-12-30	20.700	20.800	20.600	20.697	20.682	11,287
2021-12-29	20.650	20.700	20.600	20.633	20.618	2,996
2021-12-23	20.200	20.400	20.150	20.330	20.315	3,189
2021-12-22	19.560	20.050	19.560	19.915	19.900	16,094
2021-12-21	19.280	19.510	19.280	19.342	19.328	3,775
2021-12-20	19.320	19.760	19.320	19.682	19.668	17,134
2021-12-17	19.320	19.500	19.120	19.382	19.368	6,197
2021-12-16	19.480	19.660	19.420	19.516	19.501	3,069
2021-12-15	19.140	19.284	19.060	19.215	19.201	7,750
2021-12-14	19.200	19.384	19.200	19.383	19.368	1,311
2021-12-13	19.700	19.766	19.360	19.582	19.568	5,100
2021-12-10	19.680	19.755	19.580	19.752	19.738	6,904
2021-12-09	19.960	19.960	19.782	19.782	19.767	3,184
2021-12-08	19.960	19.960	19.460	19.771	19.757	19,422
2021-12-07	19.380	19.860	19.380	19.820	19.805	7,329
2021-12-06	19.060	19.180	19.060	19.089	19.075	3,810
2021-12-03	19.480	19.540	19.119	19.500	19.485	5,643
2021-12-02	19.440	19.440	19.178	19.178	19.164	5,895
2021-12-01	19.560	19.560	19.200	19.440	19.426	16,402
2021-11-30	19.380	19.820	19.300	19.666	19.652	12,133
2021-11-29	19.580	19.682	19.300	19.494	19.480	8,528
2021-11-26	19.100	19.440	19.100	19.335	19.320	13,214
2021-11-25	19.900	19.900	19.700	19.818	19.803	6,996
2021-11-24	19.800	20.250	19.460	20.143	20.128	13,767
2021-11-23	20.350	20.350	19.760	20.045	20.031	1,680
2021-11-22	20.500	20.550	20.300	20.478	20.462	6,317

← NewerPage 20 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.