Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.740	12.900	12.620	12.880	12.697	74,232
2024-08-20	12.340	12.480	12.300	12.380	12.204	39,935
2024-08-19	12.440	12.540	12.360	12.380	12.204	14,458
2024-08-16	12.500	12.600	12.320	12.460	12.283	13,948
2024-08-15	12.600	12.600	12.380	12.500	12.322	25,074
2024-08-14	12.280	12.460	12.200	12.400	12.224	65,147
2024-08-13	12.000	12.200	11.960	12.200	12.027	34,169
2024-08-12	12.200	12.200	11.960	11.980	11.810	21,354
2024-08-09	12.000	12.140	11.960	12.100	11.928	55,916
2024-08-08	11.500	12.000	11.500	11.960	11.790	101,692
2024-08-07	12.060	12.100	11.940	12.000	11.829	31,264
2024-08-06	12.240	12.240	11.760	11.960	11.790	37,504
2024-08-05	12.140	12.140	11.620	12.100	11.928	57,350
2024-08-02	12.420	12.520	12.160	12.260	12.086	93,998
2024-07-31	12.480	12.700	12.480	12.700	12.519	40,260
2024-07-30	12.100	12.560	12.000	12.460	12.283	14,880
2024-07-29	12.500	12.540	12.360	12.380	12.204	20,090
2024-07-26	12.260	12.420	12.180	12.380	12.204	40,654
2024-07-25	12.460	12.460	12.200	12.380	12.204	35,541
2024-07-24	12.720	12.860	12.540	12.700	12.519	24,171
2024-07-23	12.420	12.880	12.320	12.800	12.618	63,672
2024-07-22	12.280	12.580	12.180	12.580	12.401	38,075
2024-07-19	11.900	12.320	11.840	12.280	12.105	105,140
2024-07-18	12.400	12.400	11.980	11.980	11.810	135,685
2024-07-17	12.260	12.660	12.200	12.440	12.263	33,890
2024-07-16	12.500	12.680	12.500	12.680	12.500	50,101
2024-07-15	12.700	12.740	12.520	12.620	12.441	27,953
2024-07-12	12.680	12.780	12.560	12.760	12.579	46,578
2024-07-11	12.500	12.600	12.300	12.600	12.421	83,689
2024-07-10	12.480	12.500	12.360	12.380	12.204	31,191
2024-07-09	12.660	12.700	12.440	12.440	12.263	31,019
2024-07-08	12.720	12.720	12.620	12.660	12.480	28,668
2024-07-05	12.860	12.860	12.680	12.700	12.519	33,295
2024-07-04	12.680	13.000	12.500	12.920	12.736	63,262
2024-07-03	12.600	12.740	12.500	12.720	12.539	69,918
2024-07-02	12.500	12.840	12.500	12.600	12.421	82,279
2024-07-01	12.820	12.880	12.620	12.620	12.441	29,754
2024-06-28	12.840	13.120	12.700	12.760	12.579	67,651
2024-06-27	12.640	13.020	12.640	12.900	12.717	65,863
2024-06-26	12.500	13.060	12.500	12.840	12.657	88,829
2024-06-25	12.900	12.980	12.880	12.880	12.697	35,560
2024-06-24	12.800	13.060	12.780	12.980	12.795	50,922
2024-06-21	12.900	12.980	12.820	12.880	12.697	78,575
2024-06-20	12.860	13.180	12.860	13.100	12.914	90,348
2024-06-19	12.780	13.080	12.780	12.860	12.677	108,669
2024-06-18	12.300	12.960	12.300	12.860	12.677	69,151
2024-06-17	12.940	13.180	12.800	12.820	12.638	78,469
2024-06-14	13.000	13.200	12.820	12.980	12.795	136,844
2024-06-13	13.020	13.240	12.920	13.060	12.874	107,922
2024-06-12	12.660	13.020	12.640	13.020	12.835	128,151
2024-06-11	12.340	12.640	12.340	12.640	12.460	90,625
2024-06-10	12.300	12.400	12.240	12.400	12.224	31,020
2024-06-07	12.400	12.480	12.240	12.380	12.204	83,321
2024-06-06	12.800	12.800	12.420	12.420	12.243	79,900
2024-06-05	12.700	12.700	12.540	12.660	12.480	42,125
2024-06-04	12.520	12.600	12.320	12.520	12.342	120,147
2024-06-03	12.700	12.740	12.540	12.620	12.441	113,478
2024-05-31	12.700	12.920	12.660	12.700	12.519	168,284
2024-05-30	12.600	12.860	12.580	12.820	12.638	64,486
2024-05-29	12.960	12.960	12.640	12.700	12.519	59,554

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	4.0000 CHF
2023-04-25	0.1500 CHF
2022-04-26	0.1500 CHF
2021-04-27	0.2350 CHF
2019-04-16	0.2000 CHF

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