ARM HOLDINGS PLC CEDEAR EACH 27 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16,540.00 | 16,810.00 | 16,400.00 | 16,560.00 | 16,560.00 | 16,447 |
| 2026-07-21 | 16,450.00 | 17,040.00 | 16,000.00 | 16,810.00 | 16,810.00 | 20,050 |
| 2026-07-20 | 15,870.00 | 16,110.00 | 15,650.00 | 15,690.00 | 15,690.00 | 4,093 |
| 2026-07-17 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 15,620.00 | 1 |
| 2026-07-16 | 15,200.00 | 15,210.00 | 14,650.00 | 15,130.00 | 15,130.00 | 14,224 |
| 2026-07-15 | 16,300.00 | 16,640.00 | 15,400.00 | 16,040.00 | 16,040.00 | 10,395 |
| 2026-07-14 | 16,780.00 | 16,800.00 | 16,000.00 | 16,310.00 | 16,310.00 | 46,202 |
| 2026-07-13 | 17,940.00 | 17,940.00 | 17,120.00 | 17,360.00 | 17,360.00 | 8,464 |
| 2026-07-10 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1 |
| 2026-07-08 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 1 |
| 2026-07-07 | 18,190.00 | 18,400.00 | 17,200.00 | 17,650.00 | 17,650.00 | 21,097 |
| 2026-07-06 | 19,040.00 | 19,580.00 | 18,740.00 | 18,930.00 | 18,930.00 | 5,653 |
| 2026-07-03 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1 |
| 2026-07-02 | 20,500.00 | 21,200.00 | 18,050.00 | 18,460.00 | 18,460.00 | 12,034 |
| 2026-07-01 | 19,890.00 | 20,900.00 | 19,440.00 | 19,920.00 | 19,920.00 | 10,239 |
| 2026-06-30 | 20,500.00 | 20,950.00 | 19,990.00 | 20,660.00 | 20,660.00 | 12,113 |
| 2026-06-29 | 18,890.00 | 20,400.00 | 17,100.00 | 19,770.00 | 19,770.00 | 26,493 |
| 2026-06-26 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1 |
| 2026-06-25 | 21,470.00 | 21,470.00 | 19,430.00 | 19,880.00 | 19,880.00 | 19,920 |
| 2026-06-24 | 21,400.00 | 21,840.00 | 19,810.00 | 20,930.00 | 20,930.00 | 17,961 |
| 2026-06-23 | 22,450.00 | 22,450.00 | 20,780.00 | 21,020.00 | 21,020.00 | 17,753 |
| 2026-06-22 | 24,880.00 | 24,880.00 | 22,700.00 | 23,220.00 | 23,220.00 | 20,450 |
| 2026-06-19 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1 |
| 2026-06-18 | 24,100.00 | 26,000.00 | 23,900.00 | 24,660.00 | 24,660.00 | 14,406 |
| 2026-06-17 | 22,840.00 | 24,630.00 | 22,140.00 | 23,810.00 | 23,810.00 | 24,327 |
| 2026-06-16 | 22,370.00 | 23,670.00 | 20,800.00 | 22,490.00 | 22,490.00 | 29,664 |
| 2026-06-12 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 1 |
| 2026-06-11 | 17,500.00 | 19,900.00 | 17,360.00 | 19,010.00 | 19,010.00 | 44,577 |
| 2026-06-10 | 17,720.00 | 18,580.00 | 17,040.00 | 17,390.00 | 17,390.00 | 6,767 |
| 2026-06-09 | 20,230.00 | 20,230.00 | 16,790.00 | 18,240.00 | 18,240.00 | 16,333 |
| 2026-06-08 | 19,650.00 | 20,520.00 | 19,010.00 | 19,670.00 | 19,670.00 | 13,087 |
| 2026-06-05 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1 |
| 2026-06-04 | 22,250.00 | 22,720.00 | 20,540.00 | 22,180.00 | 22,180.00 | 37,944 |
| 2026-06-03 | 22,670.00 | 23,460.00 | 20,840.00 | 23,160.00 | 23,160.00 | 25,264 |
| 2026-06-02 | 22,200.00 | 23,850.00 | 21,500.00 | 22,260.00 | 22,260.00 | 32,499 |
| 2026-06-01 | 20,420.00 | 23,260.00 | 20,420.00 | 22,630.00 | 22,630.00 | 42,412 |
| 2026-05-29 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1 |
| 2026-05-28 | 17,060.00 | 19,150.00 | 16,850.00 | 18,780.00 | 18,780.00 | 25,463 |
| 2026-05-27 | 17,540.00 | 17,820.00 | 16,490.00 | 16,720.00 | 16,720.00 | 26,102 |
| 2026-05-26 | 17,140.00 | 17,740.00 | 16,470.00 | 17,550.00 | 17,550.00 | 17,951 |
| 2026-05-22 | 16,100.00 | 17,320.00 | 15,600.00 | 16,470.00 | 16,470.00 | 40,367 |
| 2026-05-21 | 16,240.00 | 16,240.00 | 16,240.00 | 16,240.00 | 16,240.00 | 1 |
| 2026-05-20 | 12,630.00 | 14,330.00 | 12,630.00 | 13,960.00 | 13,960.00 | 70,157 |
| 2026-05-19 | 11,810.00 | 12,550.00 | 11,350.00 | 12,330.00 | 12,330.00 | 24,822 |
| 2026-05-18 | 11,550.00 | 11,850.00 | 11,130.00 | 11,820.00 | 11,820.00 | 5,140 |
| 2026-05-15 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1 |
| 2026-05-14 | 11,940.00 | 13,000.00 | 11,740.00 | 12,610.00 | 12,610.00 | 19,820 |
| 2026-05-13 | 11,580.00 | 12,280.00 | 11,340.00 | 12,170.00 | 12,170.00 | 35,072 |
| 2026-05-12 | 11,300.00 | 11,830.00 | 11,020.00 | 11,270.00 | 11,270.00 | 19,884 |
| 2026-05-11 | 11,510.00 | 11,890.00 | 11,470.00 | 11,580.00 | 11,580.00 | 57,111 |
| 2026-05-08 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 19,505 |
| 2026-05-07 | 12,370.00 | 12,720.00 | 11,610.00 | 11,780.00 | 11,780.00 | 49,939 |
| 2026-05-06 | 12,060.00 | 13,300.00 | 12,000.00 | 13,110.00 | 13,110.00 | 70,235 |
| 2026-05-05 | 11,640.00 | 11,900.00 | 11,250.00 | 11,670.00 | 11,670.00 | 41,677 |
| 2026-05-04 | 11,760.00 | 11,760.00 | 10,940.00 | 11,360.00 | 11,360.00 | 33,757 |
| 2026-04-30 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 25,020 |
| 2026-04-29 | 11,100.00 | 11,400.00 | 10,400.00 | 11,230.00 | 11,230.00 | 12,405 |
| 2026-04-28 | 11,910.00 | 11,910.00 | 10,910.00 | 11,120.00 | 11,120.00 | 24,339 |
| 2026-04-27 | 12,550.00 | 12,550.00 | 11,690.00 | 12,040.00 | 12,040.00 | 31,565 |
| 2026-04-24 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 27,625 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.