Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2025-08-08 | 5.525 | 5.590 | 5.525 | 5.590 | 5.590 | 4,985 |
| 2025-08-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-08-06 | 5.460 | 5.460 | 5.410 | 5.460 | 5.460 | 301 |
| 2025-08-05 | 5.400 | 5.465 | 5.400 | 5.465 | 5.465 | 377 |
| 2025-08-04 | 5.420 | 5.420 | 5.395 | 5.395 | 5.395 | 729 |
| 2025-08-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-07-31 | 5.720 | 5.720 | 5.550 | 5.550 | 5.550 | 6,998 |
| 2025-07-30 | 5.710 | 5.710 | 5.660 | 5.660 | 5.660 | 184 |
| 2025-07-29 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 79 |
| 2025-07-28 | 5.855 | 5.880 | 5.790 | 5.790 | 5.790 | 569 |
| 2025-07-25 | 5.730 | 5.780 | 5.725 | 5.780 | 5.780 | 134 |
| 2025-07-24 | 5.745 | 5.750 | 5.745 | 5.745 | 5.745 | 149 |
| 2025-07-23 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 94 |
| 2025-07-22 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 62 |
| 2025-07-21 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 335 |
| 2025-07-18 | 5.570 | 5.570 | 5.520 | 5.550 | 5.550 | 1,197 |
| 2025-07-17 | 5.615 | 5.615 | 5.530 | 5.540 | 5.540 | 1,067 |
| 2025-07-16 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 34 |
| 2025-07-15 | 5.480 | 5.480 | 5.390 | 5.390 | 5.390 | 2,152 |
| 2025-07-14 | 5.380 | 5.450 | 5.380 | 5.420 | 5.420 | 19,595 |
| 2025-07-11 | 5.680 | 5.680 | 5.510 | 5.599 | 5.599 | 15,188 |
| 2025-07-10 | 5.690 | 5.760 | 5.690 | 5.720 | 5.720 | 3,400 |
| 2025-07-09 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3,362 |
| 2025-07-08 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-07-07 | 5.320 | 5.320 | 5.290 | 5.290 | 5.290 | 1,106 |
| 2025-07-04 | 5.220 | 5.260 | 5.210 | 5.260 | 5.260 | 3,051 |
| 2025-07-03 | 5.390 | 5.390 | 5.280 | 5.280 | 5.280 | 2,915 |
| 2025-07-02 | 5.290 | 5.350 | 5.280 | 5.350 | 5.350 | 4,074 |
| 2025-07-01 | 5.255 | 5.280 | 5.250 | 5.280 | 5.280 | 1,596 |
| 2025-06-30 | 5.415 | 5.415 | 5.300 | 5.310 | 5.310 | 5,278 |
| 2025-06-27 | 5.300 | 5.380 | 5.280 | 5.380 | 5.380 | 2,856 |
| 2025-06-26 | 5.315 | 5.320 | 5.290 | 5.290 | 5.290 | 2,058 |
| 2025-06-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2025-06-24 | 5.420 | 5.420 | 5.350 | 5.350 | 5.350 | 442 |
| 2025-06-23 | 5.340 | 5.340 | 5.315 | 5.325 | 5.325 | 776 |
| 2025-06-20 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 155 |
| 2025-06-19 | 5.425 | 5.425 | 5.260 | 5.260 | 5.260 | 2,328 |
| 2025-06-18 | 5.450 | 5.490 | 5.425 | 5.470 | 5.470 | 4,286 |
| 2025-06-17 | 5.585 | 5.585 | 5.525 | 5.540 | 5.540 | 7,177 |
| 2025-06-16 | 5.590 | 5.640 | 5.590 | 5.590 | 5.590 | 5,003 |
| 2025-06-13 | 5.610 | 5.650 | 5.595 | 5.595 | 5.595 | 2,039 |
| 2025-06-12 | 5.650 | 5.710 | 5.650 | 5.710 | 5.710 | 1,690 |
| 2025-06-11 | 5.800 | 5.800 | 5.735 | 5.735 | 5.735 | 3,305 |
| 2025-06-10 | 5.770 | 5.780 | 5.725 | 5.768 | 5.768 | 11,315 |
| 2025-06-09 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2025-06-06 | 5.750 | 5.755 | 5.680 | 5.715 | 5.715 | 12,037 |
| 2025-06-05 | 5.795 | 5.795 | 5.720 | 5.720 | 5.720 | 329 |
| 2025-06-04 | 5.705 | 5.720 | 5.660 | 5.660 | 5.660 | 3,860 |
| 2025-06-03 | 5.750 | 5.750 | 5.680 | 5.740 | 5.740 | 856 |
| 2025-06-02 | 5.975 | 5.975 | 5.870 | 5.880 | 5.880 | 101 |
| 2025-05-30 | 6.130 | 6.130 | 6.045 | 6.045 | 6.045 | 1,148 |
| 2025-05-29 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-05-28 | 6.190 | 6.190 | 6.010 | 6.030 | 6.030 | 5,714 |
| 2025-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-26 | 5.830 | 5.850 | 5.830 | 5.850 | 5.850 | 1,342 |
| 2025-05-23 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,865 |
| 2025-05-22 | 5.910 | 5.910 | 5.880 | 5.880 | 5.880 | 1,021 |
| 2025-05-21 | 5.970 | 5.970 | 5.935 | 5.945 | 5.945 | 463 |
| 2025-05-20 | 6.015 | 6.090 | 6.015 | 6.060 | 6.060 | 2,154 |
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.