Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	5.975	6.000	5.900	5.980	5.980	4,502
2025-05-16	6.130	6.155	5.960	5.960	5.960	9,281
2025-05-15	6.380	6.390	6.180	6.180	6.180	8,485
2025-05-14	6.300	6.410	6.300	6.410	6.410	6,489
2025-05-13	6.240	6.270	6.180	6.240	6.240	9,009
2025-05-12	6.150	6.200	6.100	6.190	6.190	2,909
2025-05-09	6.190	6.290	6.120	6.170	6.170	794
2025-05-08	6.110	6.190	6.110	6.150	6.150	1,497
2025-05-07	6.100	6.100	5.880	5.950	5.950	8,734
2025-05-06	6.360	6.360	6.150	6.160	6.160	8,817
2025-05-02	6.080	6.080	6.080	6.080	6.080	0
2025-05-01	6.080	6.080	6.080	6.080	6.080	0
2025-04-30	6.350	6.350	6.030	6.080	6.080	8,349
2025-04-29	5.890	6.725	5.890	6.431	6.431	12,344
2025-04-28	11.660	11.680	11.600	11.649	11.643	3,758
2025-04-25	11.380	11.460	11.380	11.393	11.387	220
2025-04-24	11.240	11.240	11.196	11.196	11.190	313
2025-04-23	11.040	11.200	11.040	11.092	11.086	15,693
2025-04-22	10.660	10.800	10.600	10.642	10.637	1,448
2025-04-17	10.460	10.720	10.460	10.587	10.582	8,326
2025-04-16	10.415	10.415	10.415	10.415	10.410	164
2025-04-15	10.500	10.520	10.440	10.465	10.460	3,036
2025-04-14	10.500	10.530	10.320	10.460	10.455	1,383
2025-04-11	10.400	10.500	10.100	10.244	10.239	2,447
2025-04-10	10.720	10.720	10.220	10.220	10.215	274
2025-04-09	10.180	10.200	9.990	10.116	10.110	1,205
2025-04-08	10.480	10.480	10.480	10.480	10.475	41
2025-04-07	10.020	10.320	9.740	10.180	10.175	1,369
2025-04-04	10.620	10.620	10.260	10.420	10.415	7,705
2025-04-03	11.020	11.020	10.938	10.938	10.932	112
2025-04-02	11.140	11.140	11.073	11.073	11.067	167
2025-04-01	11.085	11.085	11.085	11.085	11.079	162
2025-03-31	11.050	11.050	11.020	11.030	11.024	19,894
2025-03-28	11.240	11.240	11.200	11.228	11.222	2,152
2025-03-27	11.060	11.110	11.060	11.110	11.104	1,086
2025-03-26	11.220	11.220	11.146	11.146	11.141	1,455
2025-03-25	10.920	11.260	10.920	11.125	11.119	382
2025-03-24	11.260	11.260	11.185	11.185	11.179	346
2025-03-21	11.160	11.175	11.080	11.175	11.169	1,850
2025-03-20	11.360	11.434	11.360	11.434	11.428	242
2025-03-19	11.500	11.511	11.500	11.511	11.505	268
2025-03-18	11.420	11.420	11.340	11.386	11.380	835
2025-03-17	11.340	11.340	11.109	11.109	11.104	1,251
2025-03-14	10.816	10.816	10.816	10.816	10.810	384
2025-03-13	10.790	10.834	10.790	10.834	10.828	185
2025-03-12	10.800	10.800	10.660	10.660	10.655	459
2025-03-11	10.740	10.800	10.680	10.680	10.675	1,092
2025-03-10	10.980	10.980	10.700	10.700	10.695	1,611
2025-03-07	10.700	10.900	10.700	10.860	10.854	807
2025-03-06	10.800	10.800	10.793	10.793	10.788	745
2025-03-05	11.240	11.360	10.800	10.810	10.804	64,865
2025-03-04	11.940	11.940	10.620	10.860	10.854	92,898
2025-03-03	12.680	12.720	12.600	12.600	12.594	1,099
2025-02-28	12.800	12.800	12.480	12.540	12.534	2,468
2025-02-27	12.960	13.020	12.840	12.960	12.953	11,710
2025-02-26	12.760	12.900	12.760	12.900	12.893	295
2025-02-24	12.420	12.420	12.300	12.300	12.294	2,265
2025-02-21	12.620	12.640	12.500	12.640	12.634	771
2025-02-19	12.980	13.100	12.760	12.860	12.853	4,789
2025-02-18	12.900	13.060	12.900	13.060	13.053	5,316

← NewerPage 7 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.