ARM HOLDINGS PLC CEDEAR EACH 27 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10,460.00 | 11,600.00 | 9,910.00 | 10,950.00 | 10,950.00 | 16,694 |
| 2026-04-22 | 9,450.00 | 10,760.00 | 9,305.00 | 10,460.00 | 10,460.00 | 12,402 |
| 2026-04-21 | 9,500.00 | 10,030.00 | 9,380.00 | 9,395.00 | 9,395.00 | 3,576 |
| 2026-04-20 | 9,125.00 | 9,500.00 | 8,845.00 | 9,460.00 | 9,460.00 | 9,220 |
| 2026-04-17 | 8,890.00 | 9,040.00 | 8,765.00 | 8,880.00 | 8,880.00 | 5,034 |
| 2026-04-16 | 8,525.00 | 8,900.00 | 8,430.00 | 8,885.00 | 8,885.00 | 12,945 |
| 2026-04-15 | 8,650.00 | 8,750.00 | 8,525.00 | 8,750.00 | 8,750.00 | 3,524 |
| 2026-04-14 | 8,750.00 | 8,850.00 | 8,585.00 | 8,730.00 | 8,730.00 | 12,596 |
| 2026-04-13 | 8,185.00 | 8,530.00 | 8,110.00 | 8,505.00 | 8,505.00 | 10,118 |
| 2026-04-10 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,113 |
| 2026-04-09 | 8,015.00 | 8,190.00 | 7,930.00 | 8,180.00 | 8,180.00 | 5,105 |
| 2026-04-08 | 8,000.00 | 8,330.00 | 7,490.00 | 8,065.00 | 8,065.00 | 5,199 |
| 2026-04-07 | 7,900.00 | 7,990.00 | 7,490.00 | 7,835.00 | 7,835.00 | 13,474 |
| 2026-04-06 | 8,360.00 | 8,360.00 | 8,010.00 | 8,160.00 | 8,160.00 | 8,651 |
| 2026-04-01 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 15,053 |
| 2026-03-31 | 7,765.00 | 8,250.00 | 7,650.00 | 8,235.00 | 8,235.00 | 8,259 |
| 2026-03-30 | 7,930.00 | 7,930.00 | 7,380.00 | 7,395.00 | 7,395.00 | 11,348 |
| 2026-03-27 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 17,614 |
| 2026-03-26 | 8,375.00 | 8,700.00 | 8,100.00 | 8,165.00 | 8,165.00 | 38,310 |
| 2026-03-25 | 7,720.00 | 8,850.00 | 7,720.00 | 8,425.00 | 8,425.00 | 68,251 |
| 2026-03-23 | 7,350.00 | 7,535.00 | 7,240.00 | 7,350.00 | 7,350.00 | 2,081 |
| 2026-03-20 | 7,145.00 | 7,145.00 | 7,145.00 | 7,145.00 | 7,145.00 | 16,931 |
| 2026-03-19 | 6,925.00 | 7,115.00 | 6,765.00 | 7,090.00 | 7,090.00 | 6,261 |
| 2026-03-18 | 7,000.00 | 7,155.00 | 6,905.00 | 7,030.00 | 7,030.00 | 5,276 |
| 2026-03-17 | 6,845.00 | 6,950.00 | 6,805.00 | 6,945.00 | 6,945.00 | 5,231 |
| 2026-03-16 | 6,400.00 | 6,700.00 | 6,400.00 | 6,630.00 | 6,630.00 | 24,946 |
| 2026-03-13 | 6,235.00 | 6,345.00 | 6,100.00 | 6,175.00 | 6,175.00 | 12,306 |
| 2026-03-12 | 6,460.00 | 6,495.00 | 6,100.00 | 6,205.00 | 6,205.00 | 7,094 |
| 2026-03-11 | 6,525.00 | 6,660.00 | 6,400.00 | 6,600.00 | 6,600.00 | 8,947 |
| 2026-03-10 | 6,315.00 | 6,800.00 | 6,315.00 | 6,550.00 | 6,550.00 | 12,477 |
| 2026-03-09 | 6,275.00 | 6,385.00 | 6,110.00 | 6,295.00 | 6,295.00 | 1,870 |
| 2026-03-06 | 6,375.00 | 6,550.00 | 6,270.00 | 6,310.00 | 6,310.00 | 2,892 |
| 2026-03-05 | 6,570.00 | 6,700.00 | 6,410.00 | 6,440.00 | 6,440.00 | 5,780 |
| 2026-03-04 | 6,810.00 | 6,880.00 | 6,570.00 | 6,745.00 | 6,745.00 | 2,150 |
| 2026-03-03 | 6,675.00 | 6,675.00 | 6,355.00 | 6,540.00 | 6,540.00 | 3,724 |
| 2026-03-02 | 6,885.00 | 6,885.00 | 6,380.00 | 6,705.00 | 6,705.00 | 8,523 |
| 2026-02-27 | 6,880.00 | 7,150.00 | 6,750.00 | 6,955.00 | 6,955.00 | 2,490 |
| 2026-02-26 | 7,000.00 | 7,295.00 | 6,850.00 | 6,940.00 | 6,940.00 | 3,970 |
| 2026-02-25 | 6,810.00 | 7,170.00 | 6,810.00 | 7,060.00 | 7,060.00 | 5,587 |
| 2026-02-24 | 6,450.00 | 6,995.00 | 6,450.00 | 6,805.00 | 6,805.00 | 13,386 |
| 2026-02-23 | 6,750.00 | 6,750.00 | 6,300.00 | 6,370.00 | 6,370.00 | 19,250 |
| 2026-02-20 | 6,870.00 | 7,010.00 | 6,680.00 | 6,840.00 | 6,840.00 | 2,971 |
| 2026-02-19 | 6,680.00 | 6,900.00 | 6,520.00 | 6,680.00 | 6,680.00 | 3,759 |
| 2026-02-18 | 6,890.00 | 7,050.00 | 6,755.00 | 6,765.00 | 6,765.00 | 7,566 |
| 2026-02-13 | 6,420.00 | 6,915.00 | 6,420.00 | 6,600.00 | 6,600.00 | 3,569 |
| 2026-02-12 | 6,760.00 | 6,995.00 | 6,400.00 | 6,530.00 | 6,530.00 | 12,605 |
| 2026-02-11 | 6,725.00 | 7,000.00 | 6,725.00 | 6,800.00 | 6,800.00 | 8,230 |
| 2026-02-10 | 6,700.00 | 7,045.00 | 6,625.00 | 6,755.00 | 6,755.00 | 47,749 |
| 2026-02-09 | 6,860.00 | 6,870.00 | 6,520.00 | 6,710.00 | 6,710.00 | 10,743 |
| 2026-02-06 | 6,355.00 | 6,885.00 | 6,070.00 | 6,825.00 | 6,825.00 | 30,604 |
| 2026-02-05 | 5,800.00 | 6,490.00 | 5,455.00 | 6,440.00 | 6,440.00 | 28,377 |
| 2026-02-04 | 5,630.00 | 6,035.00 | 5,630.00 | 5,950.00 | 5,950.00 | 6,129 |
| 2026-02-03 | 5,895.00 | 6,090.00 | 5,300.00 | 5,595.00 | 5,595.00 | 42,298 |
| 2026-02-02 | 6,050.00 | 6,070.00 | 5,825.00 | 5,985.00 | 5,985.00 | 5,552 |
| 2026-01-30 | 6,050.00 | 6,070.00 | 5,825.00 | 5,850.00 | 5,850.00 | 6,290 |
| 2026-01-29 | 6,245.00 | 6,245.00 | 5,900.00 | 6,030.00 | 6,030.00 | 6,077 |
| 2026-01-28 | 6,345.00 | 6,610.00 | 6,140.00 | 6,190.00 | 6,190.00 | 15,351 |
| 2026-01-27 | 6,605.00 | 6,620.00 | 6,355.00 | 6,445.00 | 6,445.00 | 19,011 |
| 2026-01-26 | 6,400.00 | 6,520.00 | 6,355.00 | 6,385.00 | 6,385.00 | 8,007 |
| 2026-01-23 | 6,715.00 | 6,930.00 | 6,270.00 | 6,425.00 | 6,425.00 | 13,948 |
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.