ARM HOLDINGS PLC CEDEAR EACH 27 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,775.00 | 6,810.00 | 6,600.00 | 6,705.00 | 6,705.00 | 45,252 |
| 2026-01-21 | 6,085.00 | 6,560.00 | 6,085.00 | 6,485.00 | 6,485.00 | 66,603 |
| 2026-01-20 | 5,950.00 | 6,190.00 | 5,850.00 | 5,975.00 | 5,975.00 | 29,353 |
| 2026-01-19 | 6,170.00 | 6,170.00 | 5,875.00 | 6,020.00 | 6,020.00 | 1,215 |
| 2026-01-16 | 6,140.00 | 6,180.00 | 5,950.00 | 6,085.00 | 6,085.00 | 5,859 |
| 2026-01-15 | 6,140.00 | 6,150.00 | 5,945.00 | 5,965.00 | 5,965.00 | 16,746 |
| 2026-01-14 | 6,155.00 | 6,250.00 | 5,820.00 | 5,995.00 | 5,995.00 | 40,456 |
| 2026-01-13 | 6,350.00 | 6,435.00 | 6,020.00 | 6,315.00 | 6,315.00 | 24,296 |
| 2026-01-12 | 6,340.00 | 6,640.00 | 6,200.00 | 6,375.00 | 6,375.00 | 19,270 |
| 2026-01-09 | 6,540.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | 44,159 |
| 2026-01-08 | 6,710.00 | 6,710.00 | 6,200.00 | 6,455.00 | 6,455.00 | 10,540 |
| 2026-01-07 | 6,630.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 2,741 |
| 2026-01-06 | 6,815.00 | 6,815.00 | 6,500.00 | 6,665.00 | 6,665.00 | 11,797 |
| 2026-01-05 | 6,735.00 | 6,890.00 | 6,630.00 | 6,710.00 | 6,710.00 | 12,859 |
| 2026-01-02 | 6,515.00 | 6,650.00 | 6,340.00 | 6,615.00 | 6,615.00 | 11,690 |
| 2025-12-30 | 6,415.00 | 6,640.00 | 6,260.00 | 6,600.00 | 6,600.00 | 13,244 |
| 2025-12-29 | 6,360.00 | 6,650.00 | 5,915.00 | 6,470.00 | 6,470.00 | 12,972 |
| 2025-12-26 | 6,360.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | 6,444 |
| 2025-12-24 | 6,415.00 | 6,450.00 | 6,350.00 | 6,360.00 | 6,360.00 | 1,984 |
| 2025-12-23 | 6,520.00 | 6,600.00 | 6,225.00 | 6,390.00 | 6,390.00 | 9,263 |
| 2025-12-22 | 6,660.00 | 6,785.00 | 6,510.00 | 6,650.00 | 6,650.00 | 8,681 |
| 2025-12-19 | 6,630.00 | 6,740.00 | 6,500.00 | 6,660.00 | 6,660.00 | 8,924 |
| 2025-12-18 | 6,640.00 | 6,750.00 | 6,420.00 | 6,640.00 | 6,640.00 | 8,366 |
| 2025-12-17 | 6,950.00 | 6,990.00 | 6,405.00 | 6,645.00 | 6,645.00 | 12,808 |
| 2025-12-16 | 7,140.00 | 7,140.00 | 6,780.00 | 6,950.00 | 6,950.00 | 7,914 |
| 2025-12-15 | 6,900.00 | 7,235.00 | 6,900.00 | 7,045.00 | 7,045.00 | 5,134 |
| 2025-12-12 | 7,700.00 | 7,810.00 | 7,250.00 | 7,565.00 | 7,565.00 | 4,962 |
| 2025-12-11 | 7,845.00 | 7,845.00 | 7,440.00 | 7,730.00 | 7,730.00 | 45,914 |
| 2025-12-10 | 7,755.00 | 8,390.00 | 7,725.00 | 8,230.00 | 8,230.00 | 2,838 |
| 2025-12-09 | 7,990.00 | 8,040.00 | 7,575.00 | 8,040.00 | 8,040.00 | 2,492 |
| 2025-12-05 | 7,580.00 | 8,050.00 | 7,580.00 | 8,050.00 | 8,050.00 | 3,314 |
| 2025-12-04 | 7,905.00 | 8,150.00 | 7,580.00 | 8,100.00 | 8,100.00 | 4,360 |
| 2025-12-03 | 7,800.00 | 7,930.00 | 7,580.00 | 7,905.00 | 7,905.00 | 2,113 |
| 2025-12-02 | 7,600.00 | 7,850.00 | 7,600.00 | 7,845.00 | 7,845.00 | 15,901 |
| 2025-12-01 | 7,555.00 | 7,665.00 | 7,350.00 | 7,625.00 | 7,625.00 | 2,227 |
| 2025-11-28 | 7,700.00 | 7,750.00 | 7,500.00 | 7,705.00 | 7,705.00 | 5,120 |
| 2025-11-27 | 7,500.00 | 7,730.00 | 7,400.00 | 7,690.00 | 7,690.00 | 528 |
| 2025-11-26 | 7,400.00 | 7,750.00 | 7,350.00 | 7,740.00 | 7,740.00 | 5,694 |
| 2025-11-25 | 7,520.00 | 7,600.00 | 7,090.00 | 7,505.00 | 7,505.00 | 7,056 |
| 2025-11-21 | 7,420.00 | 7,655.00 | 6,870.00 | 7,650.00 | 7,650.00 | 2,247 |
| 2025-11-20 | 7,600.00 | 7,870.00 | 7,370.00 | 7,670.00 | 7,670.00 | 2,791 |
| 2025-11-19 | 7,520.00 | 7,580.00 | 7,310.00 | 7,565.00 | 7,565.00 | 3,672 |
| 2025-11-18 | 7,740.00 | 7,740.00 | 7,305.00 | 7,480.00 | 7,480.00 | 2,219 |
| 2025-11-17 | 7,970.00 | 8,010.00 | 7,550.00 | 7,695.00 | 7,695.00 | 2,562 |
| 2025-11-14 | 7,505.00 | 8,480.00 | 7,200.00 | 7,975.00 | 7,975.00 | 4,665 |
| 2025-11-13 | 7,950.00 | 8,095.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4,831 |
| 2025-11-12 | 8,390.00 | 8,390.00 | 7,980.00 | 8,170.00 | 8,170.00 | 4,379 |
| 2025-11-11 | 8,650.00 | 8,650.00 | 8,000.00 | 8,380.00 | 8,380.00 | 4,307 |
| 2025-11-10 | 8,345.00 | 8,700.00 | 8,345.00 | 8,685.00 | 8,685.00 | 10,441 |
| 2025-11-07 | 8,675.00 | 8,735.00 | 8,020.00 | 8,345.00 | 8,345.00 | 4,304 |
| 2025-11-06 | 9,200.00 | 9,350.00 | 8,550.00 | 8,865.00 | 8,865.00 | 6,106 |
| 2025-11-05 | 9,055.00 | 9,180.00 | 8,670.00 | 9,175.00 | 9,175.00 | 6,310 |
| 2025-11-04 | 9,135.00 | 9,400.00 | 8,900.00 | 8,975.00 | 8,975.00 | 3,919 |
| 2025-11-03 | 9,550.00 | 9,655.00 | 9,120.00 | 9,135.00 | 9,135.00 | 4,712 |
| 2025-10-31 | 9,150.00 | 9,440.00 | 9,130.00 | 9,415.00 | 9,415.00 | 4,903 |
| 2025-10-30 | 9,285.00 | 9,380.00 | 8,850.00 | 9,040.00 | 9,040.00 | 7,876 |
| 2025-10-29 | 9,725.00 | 9,750.00 | 9,310.00 | 9,735.00 | 9,735.00 | 4,394 |
| 2025-10-28 | 9,560.00 | 9,980.00 | 9,470.00 | 9,875.00 | 9,875.00 | 5,380 |
| 2025-10-27 | 9,300.00 | 9,700.00 | 8,500.00 | 9,700.00 | 9,700.00 | 5,481 |
| 2025-10-24 | 9,300.00 | 10,200.00 | 9,300.00 | 10,090.00 | 10,090.00 | 6,816 |
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.