Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	8.960	8.960	8.780	8.820	8.695	56,233
2023-09-05	9.060	9.060	8.860	8.950	8.823	27,090
2023-09-04	9.000	9.200	8.990	9.050	8.921	27,170
2023-09-01	9.270	9.270	9.050	9.050	8.921	20,415
2023-08-31	9.160	9.350	9.070	9.350	9.217	80,650
2023-08-30	9.200	9.220	9.050	9.080	8.951	30,177
2023-08-29	8.990	9.080	8.860	9.060	8.931	31,369
2023-08-28	8.870	8.970	8.840	8.940	8.813	46,123
2023-08-25	9.090	9.090	8.830	8.900	8.773	83,468
2023-08-24	9.230	9.250	8.970	9.060	8.931	87,108
2023-08-23	9.220	9.300	8.820	9.090	8.961	932,321
2023-08-22	8.850	9.260	8.760	9.220	9.089	46,160
2023-08-21	9.120	9.170	8.890	8.910	8.783	55,114
2023-08-18	9.040	9.100	8.950	9.090	8.961	49,718
2023-08-17	9.410	9.410	9.050	9.060	8.931	32,339
2023-08-16	9.310	9.380	9.270	9.270	9.138	19,988
2023-08-15	9.890	9.890	9.300	9.400	9.266	66,409
2023-08-14	9.470	9.490	9.450	9.460	9.325	16,771
2023-08-11	9.700	9.700	9.500	9.510	9.375	62,605
2023-08-10	9.600	9.750	9.600	9.700	9.562	84,800
2023-08-09	9.730	9.730	9.610	9.610	9.473	10,375
2023-08-08	9.550	9.700	9.550	9.700	9.562	30,636
2023-08-07	9.640	9.730	9.520	9.650	9.513	47,627
2023-08-04	9.700	9.750	9.650	9.710	9.572	36,826
2023-08-03	9.770	9.770	9.610	9.650	9.513	40,571
2023-08-02	10.000	10.000	9.860	9.890	9.749	32,540
2023-07-31	10.240	10.240	10.040	10.100	9.956	21,086
2023-07-28	10.100	10.220	10.020	10.140	9.996	27,064
2023-07-27	9.940	10.140	9.800	10.000	9.858	66,922
2023-07-26	9.990	10.000	9.700	9.800	9.661	57,168
2023-07-25	9.770	9.970	9.750	9.860	9.720	115,953
2023-07-24	9.810	9.900	9.730	9.880	9.740	41,732
2023-07-21	9.700	9.850	9.560	9.790	9.651	54,724
2023-07-20	9.850	10.040	9.550	9.770	9.631	196,390
2023-07-19	10.200	10.480	10.200	10.440	10.292	67,108
2023-07-18	10.140	10.180	10.040	10.140	9.996	30,685
2023-07-17	10.360	10.360	10.120	10.140	9.996	37,624
2023-07-14	10.420	10.480	10.220	10.340	10.193	53,800
2023-07-13	10.300	10.460	10.260	10.380	10.232	39,589
2023-07-12	10.200	10.360	10.160	10.280	10.134	30,568
2023-07-11	10.160	10.280	10.100	10.220	10.075	146,683
2023-07-10	9.950	10.100	9.800	10.020	9.878	89,963
2023-07-07	9.470	9.760	9.470	9.690	9.552	58,120
2023-07-06	9.710	9.710	9.300	9.470	9.335	163,209
2023-07-05	9.980	9.980	9.720	9.750	9.611	116,155
2023-07-04	10.140	10.140	10.000	10.020	9.878	739,127
2023-07-03	10.320	10.320	9.990	10.120	9.976	417,365
2023-06-30	10.080	10.180	10.020	10.120	9.976	62,944
2023-06-29	10.100	10.200	9.930	10.200	10.055	112,260
2023-06-28	10.140	10.300	10.140	10.200	10.055	22,822
2023-06-27	10.320	10.320	10.040	10.200	10.055	35,755
2023-06-26	10.500	10.500	10.200	10.200	10.055	50,556
2023-06-23	10.760	10.760	10.440	10.560	10.410	119,190
2023-06-22	10.780	10.840	10.680	10.720	10.568	30,099
2023-06-21	10.640	10.820	10.600	10.780	10.627	54,334
2023-06-20	11.240	11.240	10.660	10.660	10.508	54,242
2023-06-19	11.200	11.220	10.980	10.980	10.824	30,716
2023-06-16	11.420	11.500	11.220	11.220	11.060	70,816
2023-06-15	11.540	11.540	11.260	11.460	11.297	31,680
2023-06-14	11.540	11.660	11.480	11.480	11.317	16,052

← NewerPage 14 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.