Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.600	12.600	12.480	12.480	12.474	956
2024-10-28	12.680	12.680	12.500	12.540	12.534	1,824
2024-10-25	12.460	12.580	12.460	12.580	12.574	983
2024-10-24	12.320	12.360	12.320	12.360	12.354	214
2024-10-23	12.240	12.300	12.040	12.120	12.114	503
2024-10-22	12.380	12.380	12.300	12.300	12.294	206
2024-10-21	12.380	12.460	12.380	12.400	12.394	219
2024-10-18	12.720	12.720	12.500	12.500	12.494	2,632
2024-10-17	12.480	12.480	12.400	12.420	12.414	3,411
2024-10-16	12.440	12.540	12.440	12.540	12.534	1,106
2024-10-15	12.720	12.720	12.640	12.640	12.634	871
2024-10-11	12.700	12.700	12.700	12.700	12.694	153
2024-10-10	12.780	12.840	12.780	12.800	12.793	598
2024-10-09	12.860	12.860	12.780	12.840	12.833	1,622
2024-10-08	12.840	12.900	12.840	12.900	12.893	1,124
2024-10-07	12.960	12.960	12.960	12.960	12.953	150
2024-10-04	12.940	12.960	12.940	12.960	12.953	481
2024-10-03	12.800	12.940	12.760	12.900	12.893	3,576
2024-10-02	13.080	13.080	13.080	13.080	13.073	4
2024-09-30	12.700	12.940	12.700	12.940	12.933	3,054
2024-09-27	12.820	12.880	12.820	12.860	12.853	217
2024-09-26	12.520	12.540	12.500	12.520	12.514	6,544
2024-09-25	12.500	12.500	12.300	12.300	12.294	3,451
2024-09-24	12.600	12.600	12.460	12.480	12.474	1,619
2024-09-23	12.680	12.680	12.540	12.540	12.534	8,702
2024-09-20	12.720	12.720	12.660	12.660	12.654	313
2024-09-19	12.620	12.860	12.620	12.780	12.773	655
2024-09-18	12.460	12.520	12.400	12.480	12.474	3,219
2024-09-17	12.480	12.480	12.400	12.400	12.394	1,921
2024-09-16	12.460	12.460	12.400	12.400	12.394	3,914
2024-09-13	12.440	12.500	12.440	12.500	12.494	276
2024-09-12	12.220	12.400	12.220	12.400	12.394	4,358
2024-09-11	12.360	12.360	12.340	12.340	12.334	78
2024-09-09	12.460	12.520	12.460	12.460	12.454	9,413
2024-09-06	12.540	12.540	12.540	12.540	12.534	4,000
2024-09-05	12.620	12.620	12.620	12.620	12.614	2
2024-09-04	12.700	12.780	12.700	12.780	12.773	99
2024-09-03	13.000	13.040	12.900	12.900	12.893	1,219
2024-09-02	12.960	13.120	12.960	13.100	13.093	2,172
2024-08-30	12.800	13.180	12.800	13.180	13.173	927
2024-08-29	12.960	13.080	12.900	13.000	12.993	2,848
2024-08-28	12.920	12.940	12.800	12.800	12.793	228
2024-08-27	12.200	12.760	12.200	12.660	12.654	552
2024-08-23	12.880	13.000	12.880	13.000	12.993	92
2024-08-22	12.980	13.000	12.880	12.880	12.873	4,779
2024-08-21	12.660	12.720	12.660	12.680	12.674	437
2024-08-20	12.340	12.360	12.340	12.340	12.334	123
2024-08-19	12.500	12.500	12.500	12.500	12.494	1
2024-08-16	12.360	12.360	12.360	12.360	12.354	9
2024-08-15	12.440	12.520	12.400	12.440	12.434	3,192
2024-08-14	12.280	12.380	12.280	12.300	12.294	44
2024-08-13	12.160	12.160	12.160	12.160	12.154	36
2024-08-12	12.140	12.140	11.960	12.040	12.034	32
2024-08-09	12.100	12.140	12.000	12.000	11.994	458
2024-08-08	11.860	12.000	11.860	12.000	11.994	154
2024-08-07	12.000	12.000	11.940	12.000	11.994	239
2024-08-06	11.960	12.020	11.840	12.000	11.994	231
2024-08-05	11.620	12.040	11.620	12.020	12.014	112
2024-08-02	12.320	12.320	12.240	12.260	12.254	116
2024-07-31	12.600	12.680	12.600	12.680	12.674	9

← NewerPage 9 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.