Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.985 | 5.050 | 4.890 | 4.956 | 4.956 | 4,164 |
| 2026-01-28 | 5.160 | 5.160 | 5.010 | 5.010 | 5.010 | 73,525 |
| 2026-01-27 | 5.110 | 5.170 | 5.010 | 5.040 | 5.040 | 16,353 |
| 2026-01-26 | 5.040 | 5.180 | 5.040 | 5.080 | 5.080 | 272,744 |
| 2026-01-23 | 5.050 | 5.180 | 5.010 | 5.030 | 5.030 | 30,428 |
| 2026-01-22 | 4.708 | 4.990 | 4.705 | 4.916 | 4.916 | 41,878 |
| 2026-01-21 | 4.625 | 4.640 | 4.565 | 4.576 | 4.576 | 27,492 |
| 2026-01-20 | 4.485 | 4.530 | 4.470 | 4.520 | 4.520 | 9,457 |
| 2026-01-19 | 4.448 | 4.540 | 4.400 | 4.485 | 4.485 | 12,942 |
| 2026-01-16 | 4.405 | 4.500 | 4.400 | 4.466 | 4.466 | 32,431 |
| 2026-01-15 | 4.520 | 4.540 | 4.425 | 4.480 | 4.480 | 22,631 |
| 2026-01-14 | 4.495 | 4.580 | 4.490 | 4.536 | 4.536 | 23,011 |
| 2026-01-13 | 4.515 | 4.585 | 4.470 | 4.517 | 4.517 | 62,451 |
| 2026-01-12 | 4.795 | 4.795 | 4.495 | 4.602 | 4.602 | 74,600 |
| 2026-01-09 | 4.835 | 4.910 | 4.790 | 4.890 | 4.890 | 24,306 |
| 2026-01-08 | 4.985 | 4.985 | 4.740 | 4.800 | 4.800 | 24,721 |
| 2026-01-07 | 4.900 | 5.030 | 4.870 | 5.010 | 5.010 | 28,386 |
| 2026-01-06 | 4.865 | 4.905 | 4.765 | 4.905 | 4.905 | 26,911 |
| 2026-01-05 | 5.000 | 5.007 | 4.880 | 4.902 | 4.902 | 29,791 |
| 2026-01-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-12-31 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-12-30 | 5.210 | 5.280 | 5.190 | 5.260 | 5.260 | 9,377 |
| 2025-12-29 | 5.250 | 5.270 | 5.210 | 5.243 | 5.243 | 16,786 |
| 2025-12-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-12-23 | 5.310 | 5.310 | 5.220 | 5.220 | 5.220 | 11,824 |
| 2025-12-22 | 5.320 | 5.350 | 5.290 | 5.306 | 5.306 | 7,485 |
| 2025-12-19 | 5.340 | 5.450 | 5.290 | 5.377 | 5.377 | 7,045 |
| 2025-12-18 | 5.260 | 5.380 | 5.230 | 5.279 | 5.279 | 8,486 |
| 2025-12-17 | 5.240 | 5.340 | 5.160 | 5.244 | 5.244 | 58,056 |
| 2025-12-16 | 5.200 | 5.350 | 5.200 | 5.260 | 5.260 | 7,791 |
| 2025-12-15 | 5.220 | 5.300 | 5.160 | 5.186 | 5.186 | 15,079 |
| 2025-12-12 | 5.220 | 5.310 | 5.190 | 5.226 | 5.226 | 5,115 |
| 2025-12-11 | 5.035 | 5.200 | 5.035 | 5.113 | 5.113 | 21,966 |
| 2025-12-10 | 5.180 | 5.180 | 4.930 | 5.066 | 5.066 | 6,927 |
| 2025-12-09 | 5.040 | 5.230 | 5.030 | 5.172 | 5.172 | 13,646 |
| 2025-12-08 | 5.170 | 5.210 | 5.064 | 5.070 | 5.070 | 18,495 |
| 2025-12-05 | 5.210 | 5.260 | 5.180 | 5.225 | 5.225 | 20,688 |
| 2025-12-04 | 5.280 | 5.320 | 5.110 | 5.150 | 5.150 | 7,327 |
| 2025-12-03 | 5.120 | 5.355 | 5.120 | 5.312 | 5.312 | 10,109 |
| 2025-12-02 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 334 |
| 2025-12-01 | 5.160 | 5.225 | 5.150 | 5.200 | 5.200 | 31,506 |
| 2025-11-28 | 5.140 | 5.160 | 5.080 | 5.160 | 5.160 | 10,777 |
| 2025-11-27 | 5.000 | 5.090 | 5.000 | 5.010 | 5.010 | 10,772 |
| 2025-11-26 | 4.940 | 5.020 | 4.930 | 4.995 | 4.995 | 237,009 |
| 2025-11-25 | 4.720 | 4.975 | 4.720 | 4.925 | 4.925 | 23,497 |
| 2025-11-24 | 4.733 | 4.800 | 4.675 | 4.700 | 4.700 | 1,980,770 |
| 2025-11-21 | 4.628 | 4.690 | 4.628 | 4.690 | 4.690 | 4,614 |
| 2025-11-20 | 4.620 | 4.745 | 4.620 | 4.693 | 4.693 | 8,321 |
| 2025-11-19 | 4.560 | 4.688 | 4.560 | 4.651 | 4.651 | 15,822 |
| 2025-11-18 | 4.730 | 4.765 | 4.615 | 4.624 | 4.624 | 7,731 |
| 2025-11-17 | 4.823 | 4.865 | 4.773 | 4.818 | 4.818 | 24,883 |
| 2025-11-14 | 4.825 | 4.860 | 4.720 | 4.815 | 4.815 | 230,569 |
| 2025-11-13 | 5.010 | 5.084 | 4.913 | 4.978 | 4.978 | 7,133 |
| 2025-11-12 | 5.030 | 5.060 | 5.020 | 5.030 | 5.030 | 13,827 |
| 2025-11-11 | 4.973 | 5.030 | 4.973 | 5.007 | 5.007 | 3,805 |
| 2025-11-10 | 5.000 | 5.033 | 5.000 | 5.020 | 5.020 | 572 |
| 2025-11-07 | 4.885 | 4.938 | 4.885 | 4.923 | 4.923 | 6,409 |
| 2025-11-06 | 5.010 | 5.010 | 4.890 | 4.906 | 4.906 | 15,985 |
| 2025-11-05 | 5.000 | 5.140 | 4.963 | 5.053 | 5.053 | 14,835 |
| 2025-11-04 | 4.955 | 5.009 | 4.845 | 4.905 | 4.905 | 37,439 |
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.