Arbonia AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	20.650	20.700	20.536	20.536	20.521	12,232
2021-11-18	21.000	21.100	20.900	20.962	20.947	13,596
2021-11-17	20.750	21.050	20.400	20.896	20.880	20,541
2021-11-16	21.200	21.200	20.726	20.726	20.711	9,214
2021-11-15	21.000	21.150	20.850	21.032	21.016	11,312
2021-11-12	21.150	21.200	20.900	20.900	20.885	2,367
2021-11-11	20.850	21.000	20.750	20.925	20.910	8,770
2021-11-10	21.000	21.050	20.700	21.002	20.987	17,610
2021-11-09	21.200	21.200	20.850	20.940	20.924	8,091
2021-11-08	21.250	21.400	21.200	21.326	21.310	8,959
2021-11-05	20.900	21.100	20.900	21.002	20.987	69,080
2021-11-04	21.150	21.300	20.800	20.922	20.907	32,968
2021-11-03	20.700	21.050	20.650	20.854	20.839	34,106
2021-11-02	20.150	20.600	20.150	20.418	20.403	9,162
2021-11-01	20.300	20.450	20.200	20.258	20.244	4,719
2021-10-29	19.520	20.100	19.460	19.950	19.936	13,539
2021-10-28	19.380	19.780	19.380	19.720	19.706	4,247
2021-10-27	20.650	20.650	19.620	19.666	19.651	30,986
2021-10-26	21.500	21.500	20.800	20.988	20.973	16,596
2021-10-25	21.150	21.250	20.850	20.995	20.979	17,051
2021-10-22	20.150	20.950	19.953	20.652	20.637	14,222
2021-10-21	20.150	20.250	19.720	19.900	19.885	20,363
2021-10-20	19.580	19.880	19.540	19.880	19.865	20,804
2021-10-19	19.580	19.580	19.420	19.496	19.482	5,502
2021-10-18	19.500	19.920	19.500	19.670	19.656	15,409
2021-10-15	19.500	19.760	19.437	19.595	19.580	14,198
2021-10-14	19.140	19.340	19.083	19.083	19.069	9,057

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.