Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.420	13.500	12.920	12.960	12.776	103,679
2024-05-27	13.460	13.520	13.200	13.420	13.229	104,563
2024-05-24	12.900	13.440	12.840	13.400	13.209	313,708
2024-05-23	12.800	12.860	12.700	12.700	12.519	115,210
2024-05-22	12.900	12.900	12.580	12.800	12.618	64,866
2024-05-21	12.880	12.880	12.660	12.780	12.598	60,667
2024-05-17	12.820	12.960	12.760	12.840	12.657	83,115
2024-05-16	12.760	12.880	12.720	12.800	12.618	74,961
2024-05-15	12.920	12.940	12.720	12.760	12.579	59,874
2024-05-14	12.840	13.000	12.820	12.920	12.736	110,022
2024-05-13	13.000	13.000	12.800	12.920	12.736	407,252
2024-05-10	12.800	13.000	12.760	12.760	12.579	155,629
2024-05-08	12.620	12.760	12.540	12.760	12.579	132,641
2024-05-07	12.500	12.700	12.400	12.620	12.441	173,713
2024-05-06	12.300	12.400	12.140	12.400	12.224	244,496
2024-05-03	12.100	12.340	12.100	12.280	12.105	273,350
2024-05-02	12.200	12.200	12.000	12.080	11.908	119,482
2024-04-30	12.200	12.300	12.140	12.140	11.967	76,786
2024-04-29	12.120	12.200	12.000	12.200	12.027	93,940
2024-04-26	12.100	12.100	11.840	12.100	11.928	175,580
2024-04-25	11.920	11.920	11.600	11.800	11.632	75,751
2024-04-24	12.180	12.180	11.780	11.780	11.612	110,225
2024-04-23	12.280	12.320	12.120	12.200	12.027	110,407
2024-04-22	12.280	12.340	12.140	12.160	11.987	114,781
2024-04-19	12.280	12.420	12.000	12.240	12.066	269,626
2024-04-18	12.200	12.620	12.040	12.380	12.204	580,299
2024-04-17	11.580	11.740	11.520	11.660	11.494	87,981
2024-04-16	11.500	11.700	11.260	11.580	11.415	132,384
2024-04-15	11.500	11.520	11.340	11.380	11.218	139,134
2024-04-12	11.600	11.740	11.400	11.400	11.238	143,702
2024-04-11	11.800	11.800	11.540	11.600	11.435	156,403
2024-04-10	12.000	12.000	11.560	11.660	11.494	138,447
2024-04-09	11.800	11.860	11.660	11.800	11.632	155,316
2024-04-08	11.840	11.960	11.780	11.860	11.691	63,212
2024-04-05	11.900	12.000	11.820	11.940	11.770	103,649
2024-04-04	12.100	12.100	11.800	11.940	11.770	62,768
2024-04-03	12.080	12.080	11.980	12.000	11.829	92,913
2024-04-02	12.140	12.260	11.900	11.940	11.770	102,260
2024-03-28	12.140	12.140	11.960	12.060	11.889	93,571
2024-03-27	12.000	12.100	11.940	12.060	11.889	111,103
2024-03-26	12.020	12.140	11.960	11.980	11.810	78,510
2024-03-25	12.100	12.160	11.980	12.080	11.908	158,332
2024-03-22	11.980	12.380	11.980	12.160	11.987	174,718
2024-03-21	11.800	12.160	11.700	11.980	11.810	210,717
2024-03-20	11.500	11.740	11.440	11.720	11.553	126,498
2024-03-19	11.560	11.560	11.400	11.500	11.336	51,773
2024-03-18	11.680	11.740	11.440	11.580	11.415	222,313
2024-03-15	11.400	11.560	11.400	11.560	11.396	281,512
2024-03-14	11.420	11.600	11.400	11.460	11.297	104,472
2024-03-13	11.580	11.580	11.480	11.560	11.396	65,372
2024-03-12	11.600	11.640	11.480	11.560	11.396	61,004
2024-03-11	11.420	11.540	11.340	11.500	11.336	87,611
2024-03-08	11.600	11.660	11.520	11.580	11.415	141,152
2024-03-07	11.660	11.700	11.580	11.620	11.455	127,902
2024-03-06	11.660	11.840	11.660	11.700	11.534	243,534
2024-03-05	11.880	12.000	11.640	11.800	11.632	314,514
2024-03-04	11.900	12.000	11.780	11.900	11.731	166,697
2024-03-01	12.000	12.160	11.820	11.820	11.652	279,308
2024-02-29	11.900	12.400	11.760	12.160	11.987	206,737
2024-02-28	12.000	12.160	11.240	12.160	11.987	696,103

← NewerPage 11 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.