Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	12.620	13.020	12.620	12.900	12.893	7,949
2025-02-14	12.780	12.780	12.740	12.740	12.733	867
2025-02-13	12.620	12.720	12.620	12.720	12.713	2,801
2025-02-12	12.500	12.500	12.390	12.480	12.474	3,155
2025-02-10	12.440	12.440	12.320	12.320	12.314	3,134
2025-02-06	12.500	12.540	12.500	12.540	12.534	174
2025-02-05	12.140	12.160	12.140	12.160	12.154	166
2025-02-04	12.260	12.260	12.260	12.260	12.254	519
2025-02-03	12.440	12.440	12.260	12.284	12.278	2,753
2025-01-31	12.360	12.360	12.300	12.300	12.294	246
2025-01-29	12.480	12.520	12.440	12.440	12.434	1,597
2025-01-28	12.360	12.560	12.280	12.560	12.554	2,560
2025-01-27	12.320	12.380	12.300	12.380	12.374	4,184
2025-01-24	12.280	12.460	12.280	12.460	12.454	564
2025-01-23	11.820	12.280	11.820	12.210	12.204	3,941
2025-01-22	11.800	11.840	11.800	11.840	11.834	693
2025-01-17	11.300	11.300	11.120	11.200	11.194	2,986
2025-01-16	11.220	11.220	11.220	11.220	11.214	785
2025-01-14	11.080	11.080	11.080	11.080	11.074	16
2025-01-10	10.900	10.900	10.900	10.900	10.894	44
2025-01-09	11.140	11.140	10.900	10.900	10.894	520
2025-01-07	11.360	11.360	11.360	11.360	11.354	500
2025-01-06	11.040	11.220	11.020	11.220	11.214	221
2025-01-03	11.000	11.000	11.000	11.000	10.994	38
2024-12-30	11.180	11.180	11.180	11.180	11.174	374
2024-12-27	11.220	11.220	11.160	11.200	11.194	310
2024-12-23	11.000	11.000	11.000	11.000	10.994	259
2024-12-20	10.560	11.000	10.560	11.000	10.994	1,010
2024-12-19	10.440	10.440	10.180	10.240	10.235	1,704
2024-12-18	10.560	10.560	10.560	10.560	10.555	2,000
2024-12-16	10.820	10.840	10.660	10.820	10.814	1,389
2024-12-13	11.000	11.020	11.000	11.020	11.014	574
2024-12-11	11.100	11.220	11.100	11.180	11.174	1,070
2024-12-10	11.160	12.000	11.040	11.180	11.174	134,303
2024-12-06	11.120	11.200	11.120	11.160	11.154	203
2024-12-05	11.300	11.300	11.220	11.220	11.214	539
2024-12-04	11.440	11.440	11.340	11.360	11.354	79
2024-12-03	11.360	11.360	11.360	11.360	11.354	3
2024-12-02	11.480	11.480	11.280	11.280	11.274	507
2024-11-28	11.400	11.400	11.400	11.400	11.394	55
2024-11-27	11.160	11.240	11.160	11.240	11.234	11,664
2024-11-26	11.300	11.340	11.300	11.340	11.334	265
2024-11-25	11.360	11.360	11.300	11.300	11.294	330
2024-11-22	11.360	11.360	11.280	11.280	11.274	1,316
2024-11-21	11.320	11.320	11.320	11.320	11.314	75
2024-11-20	11.560	11.560	11.400	11.400	11.394	1,501
2024-11-19	11.380	11.380	11.380	11.380	11.374	53
2024-11-18	11.720	11.740	11.640	11.640	11.634	233
2024-11-14	12.090	12.140	12.090	12.140	12.134	734
2024-11-13	12.040	12.120	12.020	12.020	12.014	474
2024-11-12	12.040	12.250	12.040	12.200	12.194	3,320
2024-11-11	12.460	12.460	12.120	12.120	12.114	563
2024-11-08	12.220	12.220	12.220	12.220	12.214	244
2024-11-07	12.340	12.360	12.320	12.360	12.354	99
2024-11-06	12.240	12.240	12.140	12.180	12.174	1,361
2024-11-05	12.140	12.155	12.120	12.155	12.149	622
2024-11-04	12.180	12.240	12.180	12.240	12.234	1,150
2024-11-01	12.040	12.040	12.040	12.040	12.034	3,238
2024-10-31	12.120	12.120	12.090	12.100	12.094	1,183
2024-10-30	12.360	12.520	12.300	12.440	12.434	1,567

← NewerPage 8 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.