Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.340	11.600	11.340	11.540	11.376	25,197
2023-06-12	11.640	11.660	11.360	11.560	11.396	78,088
2023-06-09	11.200	11.560	11.200	11.480	11.317	75,613
2023-06-08	11.320	11.320	11.080	11.260	11.100	70,423
2023-06-07	11.080	11.440	11.080	11.320	11.159	72,933
2023-06-06	11.000	11.080	10.940	11.080	10.922	41,075
2023-06-05	11.060	11.140	10.900	10.960	10.804	139,852
2023-06-02	10.620	11.200	10.580	11.100	10.942	104,672
2023-06-01	10.560	10.700	10.380	10.620	10.469	70,768
2023-05-31	10.280	10.440	10.260	10.360	10.213	63,535
2023-05-30	10.300	10.400	10.260	10.340	10.193	51,349
2023-05-26	10.300	10.400	10.240	10.380	10.232	35,623
2023-05-25	10.400	10.480	10.300	10.320	10.173	43,367
2023-05-24	10.440	10.440	10.200	10.360	10.213	106,490
2023-05-23	10.660	10.660	10.460	10.480	10.331	33,625
2023-05-22	10.760	10.760	10.560	10.640	10.489	16,618
2023-05-19	10.580	10.800	10.580	10.720	10.568	29,813
2023-05-17	10.680	10.720	10.520	10.620	10.469	27,469
2023-05-16	10.600	10.800	10.600	10.760	10.607	27,391
2023-05-15	10.880	10.880	10.760	10.800	10.646	32,108
2023-05-12	10.860	10.860	10.700	10.760	10.607	22,233
2023-05-11	10.860	10.900	10.720	10.800	10.646	60,870
2023-05-10	10.800	10.900	10.720	10.860	10.706	42,887
2023-05-09	10.700	10.840	10.600	10.820	10.666	74,133
2023-05-08	10.720	10.800	10.720	10.740	10.587	44,786
2023-05-05	10.800	10.880	10.620	10.800	10.646	54,088
2023-05-04	10.580	10.820	10.560	10.600	10.449	66,256
2023-05-03	10.660	10.780	10.620	10.720	10.568	28,078
2023-05-02	11.000	11.000	10.660	10.660	10.508	41,511
2023-04-28	10.680	11.000	10.660	10.880	10.725	90,441
2023-04-27	10.760	10.760	10.520	10.660	10.508	31,556
2023-04-26	10.960	10.960	10.340	10.600	10.449	90,177
2023-04-25	10.700	10.700	10.460	10.600	10.449	78,860
2023-04-24	11.000	11.060	10.940	10.960	10.656	75,984
2023-04-21	10.760	10.960	10.540	10.960	10.656	68,388
2023-04-20	10.800	10.800	10.580	10.700	10.403	55,060
2023-04-19	10.620	10.760	10.620	10.760	10.462	56,789
2023-04-18	10.900	10.900	10.720	10.820	10.520	90,832
2023-04-17	10.840	10.860	10.560	10.720	10.423	83,332
2023-04-14	10.780	10.960	10.780	10.920	10.617	109,302
2023-04-13	10.640	10.700	10.540	10.660	10.365	80,894
2023-04-12	10.820	10.820	10.460	10.640	10.345	163,535
2023-04-11	10.300	10.540	10.300	10.540	10.248	149,111
2023-04-06	10.280	10.280	10.020	10.160	9.878	136,435
2023-04-05	10.500	10.520	10.140	10.200	9.917	93,658
2023-04-04	10.820	10.840	10.520	10.520	10.228	108,333
2023-04-03	11.100	11.100	10.780	10.840	10.540	41,751
2023-03-31	10.800	10.960	10.740	10.920	10.617	103,451
2023-03-30	10.780	11.040	10.780	10.940	10.637	61,816
2023-03-29	11.100	11.100	10.640	10.780	10.481	34,691
2023-03-28	10.540	10.740	10.540	10.720	10.423	44,819
2023-03-27	10.760	10.840	10.580	10.600	10.306	44,277
2023-03-24	10.960	10.960	10.600	10.720	10.423	52,702
2023-03-23	10.860	11.040	10.760	11.040	10.734	46,336
2023-03-22	11.040	11.100	10.960	10.960	10.656	80,957
2023-03-21	11.300	11.300	10.940	10.940	10.637	51,796
2023-03-20	10.760	11.120	10.680	11.040	10.734	38,594
2023-03-17	11.100	11.280	10.900	11.040	10.734	82,303
2023-03-16	11.020	11.100	10.740	11.020	10.715	79,858
2023-03-15	11.080	11.140	10.820	10.880	10.579	95,869

← NewerPage 15 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.