Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.370 | 4.380 | 4.350 | 4.380 | 4.380 | 149 |
| 2026-10-21 | 4.420 | 4.420 | 4.398 | 4.413 | 4.413 | 7,564 |
| 2026-10-16 | 4.505 | 4.505 | 4.470 | 4.470 | 4.470 | 8,944 |
| 2026-10-15 | 4.480 | 4.480 | 4.395 | 4.455 | 4.455 | 625 |
| 2026-10-14 | 4.550 | 4.560 | 4.485 | 4.485 | 4.485 | 8,601 |
| 2026-10-12 | 4.510 | 4.620 | 4.510 | 4.620 | 4.620 | 2,125 |
| 2026-10-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,500 |
| 2026-10-05 | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 1,076 |
| 2026-10-01 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 1,500 |
| 2026-09-29 | 4.805 | 4.910 | 4.805 | 4.910 | 4.910 | 773 |
| 2026-09-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-09-25 | 4.760 | 4.785 | 4.735 | 4.750 | 4.750 | 798 |
| 2026-09-24 | 4.730 | 4.730 | 4.685 | 4.700 | 4.700 | 1,645 |
| 2026-09-23 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 1,500 |
| 2026-09-22 | 4.768 | 4.768 | 4.750 | 4.750 | 4.750 | 1,330 |
Page 1 of 1 · 15 trading days
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.