Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.240	4.250	4.180	4.250	4.250	19,574
2026-04-24	4.220	4.220	4.157	4.185	4.185	17,623
2026-04-23	4.260	4.260	4.206	4.247	4.247	12,774
2026-04-22	4.295	4.295	4.210	4.210	4.210	8,694
2026-04-21	4.245	4.275	4.190	4.219	4.219	3,101
2026-04-20	4.255	4.285	4.205	4.239	4.239	14,470
2026-04-17	4.300	4.370	4.195	4.310	4.310	10,985
2026-04-16	4.270	4.270	4.185	4.218	4.218	15,409
2026-04-15	4.340	4.390	4.275	4.277	4.277	24,391
2026-04-14	4.320	4.400	4.300	4.364	4.364	32,567
2026-04-13	4.285	4.317	4.220	4.240	4.240	92,424
2026-04-10	4.373	4.378	4.338	4.360	4.360	13,424
2026-04-09	4.210	4.240	4.200	4.222	4.222	5,779
2026-04-08	4.290	4.398	4.275	4.275	4.275	296,628
2026-04-07	4.315	4.345	4.110	4.110	4.110	54,325
2026-04-02	4.340	4.425	4.285	4.380	4.380	17,029
2026-04-01	4.500	4.500	4.405	4.422	4.422	14,700
2026-03-31	4.430	4.500	4.417	4.480	4.480	3,751
2026-03-30	4.345	4.445	4.300	4.409	4.409	15,804
2026-03-27	4.350	4.388	4.280	4.360	4.360	12,733
2026-03-26	4.415	4.440	4.350	4.365	4.365	17,667
2026-03-25	4.430	4.520	4.415	4.415	4.415	8,406
2026-03-24	4.350	4.350	4.242	4.320	4.320	6,407
2026-03-23	4.215	4.255	4.030	4.143	4.143	6,948
2026-03-20	3.950	4.100	3.950	4.100	4.100	530,333
2026-03-19	4.040	4.040	3.990	3.993	3.993	34,236
2026-03-18	4.225	4.280	4.140	4.207	4.207	17,523
2026-03-17	4.260	4.305	4.130	4.237	4.237	18,879
2026-03-16	4.320	4.320	4.260	4.275	4.275	10,686
2026-03-13	4.345	4.455	4.310	4.314	4.314	31,096
2026-03-12	4.370	4.460	4.370	4.429	4.429	17,013
2026-03-11	4.300	4.358	4.210	4.267	4.267	27,217
2026-03-10	4.490	4.505	4.305	4.332	4.332	19,501
2026-03-09	4.468	4.555	4.465	4.491	4.491	35,755
2026-03-06	4.645	4.690	4.580	4.586	4.586	13,135
2026-03-05	4.610	4.718	4.605	4.684	4.684	12,014
2026-03-04	4.330	4.575	4.280	4.421	4.421	23,407
2026-03-03	4.488	4.655	4.178	4.343	4.343	149,074
2026-03-02	4.855	4.875	4.775	4.835	4.835	28,393
2026-02-27	4.850	4.960	4.850	4.904	4.904	5,135
2026-02-26	4.930	4.990	4.930	4.960	4.960	1,159
2026-02-25	5.010	5.050	5.000	5.030	5.030	7,770
2026-02-24	5.070	5.100	4.995	5.020	5.020	2,479
2026-02-23	5.000	5.100	4.965	5.050	5.050	16,752
2026-02-20	5.070	5.160	5.070	5.112	5.112	3,482
2026-02-19	5.190	5.270	5.140	5.209	5.209	8,295
2026-02-18	5.160	5.281	5.120	5.171	5.171	10,372
2026-02-17	5.430	5.430	5.180	5.211	5.211	10,975
2026-02-16	5.580	5.610	5.520	5.559	5.559	6,782
2026-02-13	5.680	5.725	5.634	5.724	5.724	13,282
2026-02-12	5.500	5.650	5.500	5.614	5.614	15,311
2026-02-11	5.400	5.440	5.340	5.420	5.420	8,979
2026-02-10	5.390	5.450	5.340	5.370	5.370	15,074
2026-02-09	5.230	5.315	5.200	5.315	5.315	18,394
2026-02-06	5.105	5.190	5.070	5.177	5.177	34,599
2026-02-05	5.120	5.140	5.090	5.120	5.120	15,498
2026-02-04	5.070	5.135	4.930	4.930	4.930	261
2026-02-03	4.973	5.004	4.949	4.980	4.980	3,344
2026-02-02	5.050	5.100	4.950	5.100	5.100	17,966
2026-01-30	5.040	5.100	5.020	5.038	5.038	13,875

← NewerPage 3 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.