Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	8.590	8.900	8.580	8.730	8.606	76,165
2023-11-28	8.500	8.660	8.480	8.630	8.507	97,170
2023-11-27	8.340	8.620	8.340	8.400	8.281	37,641
2023-11-24	8.300	8.530	8.280	8.460	8.340	31,760
2023-11-23	8.300	8.390	8.270	8.320	8.202	46,341
2023-11-22	8.250	8.400	8.250	8.320	8.202	33,320
2023-11-21	8.550	8.550	8.380	8.380	8.261	48,899
2023-11-20	8.420	8.640	8.340	8.560	8.438	69,295
2023-11-17	8.200	8.390	8.200	8.330	8.212	41,038
2023-11-16	8.280	8.360	8.260	8.360	8.241	19,981
2023-11-15	8.150	8.450	8.150	8.330	8.212	88,797
2023-11-14	8.120	8.360	8.080	8.250	8.133	92,059
2023-11-13	8.420	8.420	8.060	8.090	7.975	32,951
2023-11-10	8.290	8.300	8.040	8.220	8.103	87,093
2023-11-09	8.300	8.400	8.200	8.400	8.281	61,332
2023-11-08	8.050	8.270	8.040	8.040	7.926	209,587
2023-11-07	7.650	8.310	7.650	8.230	8.113	42,936
2023-11-06	8.230	8.280	8.080	8.220	8.103	54,110
2023-11-03	8.050	8.340	7.840	8.260	8.143	96,766
2023-11-02	7.840	8.140	7.840	7.970	7.857	285,832
2023-11-01	7.660	7.970	7.590	7.850	7.738	105,857
2023-10-31	7.890	7.890	7.700	7.740	7.630	16,858
2023-10-30	7.630	7.890	7.500	7.600	7.492	110,491
2023-10-27	7.700	7.890	7.640	7.750	7.640	35,961
2023-10-26	7.420	7.680	7.420	7.550	7.443	64,404
2023-10-25	7.500	7.570	7.420	7.520	7.413	52,369
2023-10-24	7.380	7.590	7.330	7.540	7.433	88,398
2023-10-23	7.340	7.400	7.100	7.310	7.206	42,480
2023-10-20	7.330	7.560	7.330	7.450	7.344	81,009
2023-10-19	7.240	7.420	7.200	7.330	7.226	52,082
2023-10-18	7.500	7.500	7.200	7.200	7.098	58,419
2023-10-17	7.400	7.500	7.330	7.480	7.374	34,784
2023-10-16	7.700	7.700	7.420	7.570	7.462	39,391
2023-10-13	7.790	7.790	7.510	7.530	7.423	53,222
2023-10-12	7.870	8.050	7.740	7.740	7.630	22,904
2023-10-11	7.910	8.020	7.890	8.020	7.906	39,611
2023-10-10	8.000	8.060	7.700	8.030	7.916	53,705
2023-10-09	7.800	7.800	7.600	7.610	7.502	34,690
2023-10-06	7.980	8.050	7.730	7.880	7.768	47,747
2023-10-05	8.000	8.000	7.750	7.750	7.640	42,460
2023-10-04	8.010	8.010	7.880	7.890	7.778	78,422
2023-10-03	8.340	8.340	8.030	8.060	7.945	33,683
2023-10-02	8.300	8.530	8.300	8.370	8.251	22,470
2023-09-29	8.400	8.670	8.350	8.390	8.271	59,521
2023-09-28	8.220	8.400	8.210	8.350	8.231	22,182
2023-09-27	8.390	8.400	8.210	8.210	8.093	29,880
2023-09-26	8.200	8.310	8.140	8.260	8.143	35,513
2023-09-25	8.430	8.430	8.200	8.200	8.083	79,344
2023-09-22	8.470	8.470	8.250	8.350	8.231	78,934
2023-09-21	8.700	8.700	8.390	8.420	8.300	21,906
2023-09-20	8.610	8.610	8.510	8.590	8.468	43,787
2023-09-19	9.050	9.050	8.450	8.570	8.448	61,563
2023-09-18	8.700	8.780	8.420	8.540	8.419	37,144
2023-09-15	8.600	8.740	8.600	8.680	8.557	78,451
2023-09-14	8.550	8.630	8.370	8.510	8.389	26,896
2023-09-13	8.500	8.640	8.420	8.510	8.389	40,789
2023-09-12	8.680	8.700	8.580	8.590	8.468	23,829
2023-09-11	8.630	8.800	8.580	8.670	8.547	29,575
2023-09-08	8.800	8.800	8.450	8.620	8.497	62,654
2023-09-07	8.900	8.900	8.610	8.650	8.527	27,954

← NewerPage 13 of 21 · 1,260 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.