Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.100	12.040	10.100	12.040	11.869	1,152,463
2024-02-26	10.340	10.340	9.720	9.910	9.769	91,152
2024-02-23	10.360	10.500	10.240	10.340	10.193	107,605
2024-02-22	10.400	10.400	10.140	10.280	10.134	43,844
2024-02-21	10.260	10.360	10.100	10.220	10.075	36,377
2024-02-20	10.300	10.300	10.120	10.220	10.075	38,457
2024-02-19	10.340	10.440	10.220	10.360	10.213	50,843
2024-02-16	10.360	10.440	10.240	10.360	10.213	61,494
2024-02-15	10.200	10.360	10.100	10.260	10.114	53,831
2024-02-14	10.340	10.340	10.120	10.160	10.016	25,199
2024-02-13	10.880	10.880	10.240	10.340	10.193	71,361
2024-02-12	10.140	10.800	10.120	10.680	10.528	128,941
2024-02-09	10.100	10.100	9.920	10.080	9.937	58,199
2024-02-08	10.080	10.080	9.930	10.000	9.858	65,716
2024-02-07	9.940	10.040	9.920	9.970	9.828	105,433
2024-02-06	9.800	10.100	9.800	10.100	9.956	47,960
2024-02-05	10.060	10.080	9.770	10.000	9.858	43,423
2024-02-02	10.000	10.160	9.960	10.020	9.878	57,708
2024-02-01	10.120	10.200	9.990	10.140	9.996	151,506
2024-01-31	10.040	10.180	9.970	10.040	9.897	120,857
2024-01-30	9.850	10.080	9.800	10.000	9.858	73,892
2024-01-29	9.800	9.900	9.600	9.850	9.710	32,394
2024-01-26	9.700	9.910	9.610	9.820	9.680	55,242
2024-01-25	9.900	9.900	9.620	9.740	9.602	36,455
2024-01-24	9.600	9.830	9.600	9.780	9.641	70,506
2024-01-23	9.790	10.000	9.690	9.710	9.572	264,173
2024-01-22	9.890	9.910	9.700	9.840	9.700	158,023
2024-01-19	9.800	9.810	9.600	9.700	9.562	110,397
2024-01-18	9.420	9.820	9.390	9.750	9.611	93,114
2024-01-17	9.520	9.520	9.330	9.420	9.286	140,137
2024-01-16	9.150	9.660	9.150	9.660	9.523	161,526
2024-01-15	8.950	9.170	8.800	9.170	9.040	117,978
2024-01-12	8.880	9.120	8.880	8.990	8.862	26,139
2024-01-11	9.010	9.010	8.800	8.870	8.744	82,709
2024-01-10	8.750	8.980	8.750	8.950	8.823	98,364
2024-01-09	8.700	8.980	8.700	8.920	8.793	40,269
2024-01-08	8.870	9.030	8.720	8.940	8.813	42,798
2024-01-05	8.600	9.380	8.600	8.870	8.744	96,275
2024-01-04	8.800	9.210	8.790	8.920	8.793	73,394
2024-01-03	9.660	9.660	9.190	9.190	9.059	110,411
2023-12-29	9.620	9.840	9.620	9.630	9.493	54,111
2023-12-28	9.700	9.770	9.560	9.630	9.493	51,994
2023-12-27	9.730	9.770	9.520	9.700	9.562	102,493
2023-12-22	9.570	9.660	9.460	9.560	9.424	72,639
2023-12-21	9.300	9.590	9.220	9.560	9.424	129,841
2023-12-20	9.110	9.330	9.010	9.330	9.197	66,321
2023-12-19	8.800	9.190	8.800	9.140	9.010	97,668
2023-12-18	8.700	8.990	8.500	8.830	8.704	47,439
2023-12-15	8.540	9.160	8.540	8.920	8.793	338,513
2023-12-14	8.300	8.800	8.290	8.620	8.497	123,319
2023-12-13	8.250	8.330	8.150	8.180	8.064	80,390
2023-12-12	8.150	8.280	8.150	8.240	8.123	76,188
2023-12-11	8.200	8.310	8.200	8.300	8.182	58,039
2023-12-08	8.230	8.330	8.160	8.300	8.182	108,066
2023-12-07	8.400	8.550	8.100	8.280	8.162	94,979
2023-12-06	8.310	8.550	8.290	8.550	8.428	70,064
2023-12-05	8.340	8.550	8.140	8.530	8.409	75,880
2023-12-04	8.300	8.340	8.100	8.160	8.044	43,968
2023-12-01	8.520	8.550	8.100	8.300	8.182	88,323
2023-11-30	8.790	8.990	8.420	8.510	8.389	106,374

← NewerPage 12 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.