Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.020 | 5.130 | 5.020 | 5.030 | 5.030 | 201,187 |
| 2025-10-31 | 5.100 | 5.100 | 5.070 | 5.100 | 5.100 | 6,084 |
| 2025-10-30 | 5.075 | 5.110 | 5.064 | 5.071 | 5.071 | 22,450 |
| 2025-10-29 | 5.140 | 5.160 | 5.105 | 5.118 | 5.118 | 15,205 |
| 2025-10-28 | 5.150 | 5.150 | 5.100 | 5.130 | 5.130 | 9,441 |
| 2025-10-27 | 5.240 | 5.260 | 5.205 | 5.209 | 5.209 | 15,116 |
| 2025-10-24 | 5.180 | 5.240 | 5.180 | 5.210 | 5.210 | 5,279 |
| 2025-10-23 | 5.220 | 5.280 | 5.220 | 5.261 | 5.261 | 7,571 |
| 2025-10-22 | 5.200 | 5.270 | 5.140 | 5.140 | 5.140 | 18,391 |
| 2025-10-21 | 5.360 | 5.360 | 5.275 | 5.354 | 5.354 | 12,711 |
| 2025-10-20 | 5.275 | 5.340 | 5.160 | 5.300 | 5.300 | 8,850 |
| 2025-10-17 | 5.345 | 5.430 | 5.260 | 5.371 | 5.371 | 18,708 |
| 2025-10-16 | 5.340 | 5.385 | 5.320 | 5.351 | 5.351 | 6,771 |
| 2025-10-15 | 5.070 | 5.087 | 5.020 | 5.038 | 5.038 | 6,673 |
| 2025-10-14 | 5.060 | 5.110 | 5.060 | 5.088 | 5.088 | 6,709 |
| 2025-10-13 | 5.080 | 5.090 | 5.042 | 5.062 | 5.062 | 13,100 |
| 2025-10-10 | 5.085 | 5.110 | 4.992 | 5.039 | 5.039 | 11,346 |
| 2025-10-09 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 1,021 |
| 2025-10-08 | 5.170 | 5.220 | 5.170 | 5.190 | 5.190 | 7,955 |
| 2025-10-07 | 5.180 | 5.230 | 5.180 | 5.230 | 5.230 | 7,534 |
| 2025-10-06 | 5.115 | 5.270 | 5.100 | 5.210 | 5.210 | 40,771 |
| 2025-10-03 | 5.170 | 5.210 | 5.145 | 5.167 | 5.167 | 18,975 |
| 2025-10-02 | 5.290 | 5.290 | 5.150 | 5.269 | 5.269 | 2,355 |
| 2025-10-01 | 5.190 | 5.230 | 5.190 | 5.196 | 5.196 | 11,730 |
| 2025-09-30 | 5.340 | 5.378 | 5.210 | 5.378 | 5.378 | 4,205 |
| 2025-09-29 | 5.410 | 5.427 | 5.353 | 5.427 | 5.427 | 2,223 |
| 2025-09-26 | 5.480 | 5.480 | 5.350 | 5.369 | 5.369 | 5,866 |
| 2025-09-25 | 5.510 | 5.553 | 5.480 | 5.539 | 5.539 | 3,205 |
| 2025-09-24 | 5.630 | 5.630 | 5.601 | 5.601 | 5.601 | 2,503 |
| 2025-09-23 | 5.600 | 5.670 | 5.600 | 5.637 | 5.637 | 13,474 |
| 2025-09-22 | 5.540 | 5.608 | 5.540 | 5.608 | 5.608 | 4,225 |
| 2025-09-19 | 5.690 | 5.757 | 5.680 | 5.731 | 5.731 | 14,814 |
| 2025-09-18 | 5.920 | 5.920 | 5.740 | 5.836 | 5.836 | 19,331 |
| 2025-09-17 | 6.020 | 6.020 | 5.850 | 5.945 | 5.945 | 19,695 |
| 2025-09-16 | 5.980 | 6.120 | 5.940 | 6.035 | 6.035 | 11,613 |
| 2025-09-15 | 5.880 | 5.920 | 5.873 | 5.910 | 5.910 | 25,768 |
| 2025-09-12 | 5.770 | 5.800 | 5.770 | 5.790 | 5.790 | 8,350 |
| 2025-09-11 | 5.680 | 5.715 | 5.644 | 5.644 | 5.644 | 19,900 |
| 2025-09-10 | 5.640 | 5.672 | 5.635 | 5.635 | 5.635 | 6,890 |
| 2025-09-09 | 5.659 | 5.710 | 5.659 | 5.710 | 5.710 | 1,278 |
| 2025-09-08 | 5.720 | 5.720 | 5.680 | 5.695 | 5.695 | 3,274 |
| 2025-09-05 | 5.760 | 5.768 | 5.745 | 5.768 | 5.768 | 4,185 |
| 2025-09-04 | 5.800 | 5.800 | 5.730 | 5.790 | 5.790 | 10,205 |
| 2025-09-03 | 5.660 | 5.724 | 5.640 | 5.642 | 5.642 | 3,895 |
| 2025-09-02 | 5.730 | 5.795 | 5.650 | 5.660 | 5.660 | 30,724 |
| 2025-09-01 | 5.730 | 5.767 | 5.730 | 5.730 | 5.730 | 11,439 |
| 2025-08-29 | 5.825 | 5.850 | 5.800 | 5.800 | 5.800 | 1,663 |
| 2025-08-28 | 5.950 | 6.120 | 5.935 | 5.940 | 5.940 | 12,307 |
| 2025-08-27 | 5.520 | 5.520 | 5.470 | 5.470 | 5.470 | 588 |
| 2025-08-26 | 5.400 | 5.430 | 5.270 | 5.430 | 5.430 | 1,728 |
| 2025-08-25 | 5.400 | 5.450 | 5.370 | 5.390 | 5.390 | 5,360 |
| 2025-08-22 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 2 |
| 2025-08-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2025-08-20 | 5.145 | 5.180 | 5.145 | 5.170 | 5.170 | 1,850 |
| 2025-08-19 | 5.225 | 5.340 | 5.225 | 5.340 | 5.340 | 514 |
| 2025-08-18 | 5.195 | 5.195 | 5.195 | 5.195 | 5.195 | 211 |
| 2025-08-15 | 5.310 | 5.310 | 5.240 | 5.270 | 5.270 | 2,096 |
| 2025-08-14 | 5.455 | 5.455 | 5.220 | 5.315 | 5.315 | 3,384 |
| 2025-08-13 | 5.630 | 5.630 | 5.550 | 5.620 | 5.620 | 3,286 |
| 2025-08-12 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 19 |
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.