Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	11.180	11.260	10.940	11.000	10.695	144,779
2023-03-13	11.320	11.320	10.700	11.060	10.754	84,196
2023-03-10	11.180	11.340	11.160	11.240	10.929	71,826
2023-03-09	11.400	11.440	11.120	11.380	11.065	37,992
2023-03-08	11.320	11.340	11.140	11.240	10.929	82,838
2023-03-07	11.620	11.760	11.460	11.480	11.162	79,579
2023-03-06	11.800	11.880	11.660	11.720	11.395	76,352
2023-03-03	11.960	12.160	11.800	11.880	11.551	89,929
2023-03-02	12.140	12.200	11.880	11.980	11.648	89,483
2023-03-01	12.000	12.320	11.700	12.320	11.979	106,328
2023-02-28	12.400	12.960	11.600	11.880	11.551	197,000
2023-02-27	12.580	12.700	12.520	12.640	12.290	83,361
2023-02-24	12.780	12.820	12.460	12.560	12.212	36,018
2023-02-23	12.700	12.800	12.560	12.580	12.231	64,102
2023-02-22	13.000	13.000	12.560	12.660	12.309	58,720
2023-02-21	13.260	13.260	12.900	13.040	12.679	66,586
2023-02-20	12.940	13.200	12.940	13.080	12.718	32,980
2023-02-17	12.940	13.000	12.820	12.920	12.562	51,162
2023-02-16	13.200	13.200	12.780	12.940	12.581	47,201
2023-02-15	12.520	12.980	12.520	12.860	12.504	66,533
2023-02-14	12.700	12.720	12.480	12.560	12.212	44,333
2023-02-13	12.500	12.760	12.500	12.600	12.251	49,849
2023-02-10	12.600	12.700	12.400	12.560	12.212	41,894
2023-02-09	12.900	12.940	12.660	12.720	12.368	45,738
2023-02-08	13.500	13.500	12.660	12.720	12.368	50,113
2023-02-07	13.000	13.140	12.760	12.820	12.465	34,480
2023-02-06	13.140	13.420	13.040	13.060	12.698	50,951
2023-02-03	13.080	13.440	12.860	13.380	13.009	66,774
2023-02-02	13.100	13.200	12.920	13.120	12.756	80,499
2023-02-01	12.740	13.300	12.740	13.060	12.698	144,068
2023-01-31	13.140	13.140	12.800	12.820	12.465	43,498
2023-01-30	13.000	13.140	12.920	13.100	12.737	52,021
2023-01-27	13.320	13.320	13.040	13.140	12.776	46,967
2023-01-26	13.300	13.300	13.100	13.240	12.873	29,852
2023-01-25	13.280	13.280	12.900	13.080	12.718	45,579
2023-01-24	12.920	13.260	12.920	13.020	12.659	62,804
2023-01-23	12.940	13.100	12.880	13.000	12.640	45,091
2023-01-20	13.100	13.140	12.800	12.840	12.484	71,346
2023-01-19	13.600	13.600	13.060	13.100	12.737	51,017
2023-01-18	13.560	13.620	13.340	13.420	13.048	61,193
2023-01-17	13.700	13.700	13.360	13.460	13.087	82,787
2023-01-16	13.020	13.280	12.880	13.280	12.912	89,405
2023-01-13	13.500	13.500	12.860	12.960	12.601	75,030
2023-01-12	13.500	14.320	12.120	13.420	13.048	237,890
2023-01-11	14.100	14.540	14.100	14.520	14.118	30,081
2023-01-10	14.200	14.400	14.120	14.340	13.943	39,744
2023-01-09	14.480	14.680	14.320	14.460	14.059	33,704
2023-01-06	14.000	14.380	13.880	14.280	13.884	39,499
2023-01-05	13.880	14.040	13.860	13.980	13.593	18,877
2023-01-04	13.460	13.900	13.200	13.760	13.379	68,461
2023-01-03	13.520	13.520	13.200	13.480	13.106	23,911
2022-12-30	13.000	13.000	12.880	12.920	12.562	17,018
2022-12-29	13.500	13.500	12.640	13.060	12.698	43,264
2022-12-28	12.700	12.880	12.560	12.640	12.290	31,017
2022-12-27	12.660	12.900	12.520	12.780	12.426	23,484
2022-12-23	12.660	12.720	12.460	12.680	12.329	46,219
2022-12-22	12.820	13.320	12.620	12.640	12.290	37,906
2022-12-21	12.560	12.840	12.520	12.820	12.465	61,629
2022-12-20	12.500	12.740	12.480	12.560	12.212	82,385
2022-12-19	12.900	13.120	12.780	12.800	12.445	29,030

← NewerPage 16 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.