Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.800	14.960	14.700	14.940	14.940	29,922
2026-05-05	14.460	14.840	14.340	14.680	14.680	66,630
2026-05-04	14.220	14.480	14.060	14.320	14.320	65,969
2026-04-30	14.340	14.400	14.200	14.200	14.200	11,907
2026-04-29	14.060	14.360	14.060	14.360	14.360	20,791
2026-04-28	13.960	14.300	13.600	14.200	14.200	35,041
2026-04-27	13.500	14.260	13.500	13.960	13.960	54,265
2026-04-24	13.900	14.020	13.700	13.780	13.780	43,398
2026-04-23	14.080	14.340	13.900	14.000	14.000	12,939
2026-04-22	14.280	14.360	14.080	14.180	14.180	15,982
2026-04-21	14.100	14.360	13.820	14.240	14.240	51,178
2026-04-20	13.920	14.200	13.700	14.100	14.100	49,064
2026-04-17	13.820	13.920	13.700	13.800	13.800	103,687
2026-04-16	13.600	14.000	13.440	13.820	13.820	54,149
2026-04-15	13.540	13.740	13.460	13.680	13.680	20,468
2026-04-14	13.740	13.740	13.320	13.580	13.580	16,647
2026-04-13	13.440	13.740	13.200	13.520	13.520	30,275
2026-04-10	13.500	13.560	13.300	13.500	13.500	34,552
2026-04-09	13.460	13.640	13.320	13.460	13.460	34,898
2026-04-08	13.340	13.580	13.300	13.440	13.440	136,656
2026-04-07	13.240	13.280	13.060	13.120	13.120	37,550
2026-04-02	13.300	13.350	13.100	13.200	13.200	49,587
2026-04-01	13.700	13.950	13.150	13.300	13.300	92,049
2026-03-31	13.200	13.600	13.100	13.600	13.600	89,392
2026-03-30	13.050	13.200	13.000	13.150	13.150	42,595
2026-03-27	13.250	13.450	13.000	13.150	13.150	16,531
2026-03-26	13.350	13.350	13.150	13.250	13.250	17,396
2026-03-25	13.400	13.450	13.300	13.400	13.400	24,739
2026-03-24	13.300	13.500	13.150	13.300	13.300	33,347
2026-03-23	13.400	13.600	13.050	13.300	13.300	113,300
2026-03-20	13.400	13.550	13.350	13.450	13.450	39,554
2026-03-19	13.800	13.800	13.600	13.650	13.650	37,306
2026-03-18	14.150	14.150	13.750	13.900	13.900	55,848
2026-03-17	14.000	14.350	13.900	14.100	14.100	34,086
2026-03-16	14.000	14.150	13.950	14.050	14.050	24,576
2026-03-13	14.050	14.050	13.900	13.950	13.950	73,954
2026-03-12	14.400	14.700	13.850	14.000	14.000	160,038
2026-03-11	14.850	15.250	14.700	14.900	14.900	176,772
2026-03-10	15.000	15.000	14.500	14.700	14.700	78,845
2026-03-09	14.700	14.850	14.400	14.500	14.500	67,800
2026-03-06	14.900	14.900	14.650	14.650	14.650	31,207
2026-03-05	14.800	15.150	14.600	14.700	14.700	25,752
2026-03-04	14.600	14.950	14.600	14.700	14.700	122,089
2026-03-03	14.750	14.800	14.350	14.650	14.650	31,585
2026-03-02	15.000	15.000	14.550	14.750	14.750	71,644
2026-02-27	14.950	15.050	14.800	15.000	15.000	15,411
2026-02-26	14.850	15.250	14.750	14.850	14.850	35,532
2026-02-25	14.600	14.800	14.550	14.800	14.800	19,792
2026-02-24	14.400	14.750	14.400	14.550	14.550	21,241
2026-02-23	14.550	14.750	14.500	14.650	14.650	42,324
2026-02-20	14.600	14.750	14.500	14.550	14.550	19,145
2026-02-19	14.550	14.650	14.500	14.650	14.650	21,910
2026-02-18	14.450	14.650	14.300	14.550	14.550	33,798
2026-02-17	14.350	14.450	14.250	14.400	14.400	15,748
2026-02-16	14.600	14.600	14.250	14.400	14.400	25,103
2026-02-13	14.400	14.600	14.350	14.600	14.600	17,344
2026-02-12	14.400	14.450	13.400	14.300	14.300	239,187
2026-02-11	14.850	14.950	14.100	14.500	14.500	80,127
2026-02-10	15.050	15.050	14.650	14.850	14.850	80,307
2026-02-09	14.850	15.100	14.750	14.900	14.900	58,736

← NewerPage 3 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-17	1.0927 ISK
2019-03-21	0.4085 ISK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.