Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.900	13.120	12.780	12.800	12.445	29,030
2022-12-16	13.100	13.100	12.800	12.960	12.601	76,191
2022-12-15	13.260	13.380	12.940	13.020	12.659	53,056
2022-12-14	13.520	13.600	13.400	13.480	13.106	34,624
2022-12-13	13.400	13.900	13.400	13.680	13.301	75,516
2022-12-12	13.500	13.660	13.420	13.500	13.126	65,468
2022-12-09	14.100	14.100	13.360	13.700	13.320	55,046
2022-12-08	13.480	13.740	13.300	13.400	13.029	67,572
2022-12-07	13.880	13.880	13.420	13.600	13.223	48,316
2022-12-06	13.900	13.920	13.640	13.760	13.379	43,421
2022-12-05	14.100	14.120	13.880	13.960	13.573	27,257
2022-12-02	13.900	14.240	13.800	14.040	13.651	88,371
2022-12-01	13.900	14.160	13.780	14.060	13.670	73,203
2022-11-30	13.900	13.900	13.660	13.740	13.359	80,770
2022-11-29	13.940	14.040	13.700	13.740	13.359	175,407
2022-11-28	14.240	14.240	13.900	13.980	13.593	82,952
2022-11-25	14.260	14.260	13.960	14.140	13.748	53,218
2022-11-24	14.100	14.260	13.940	14.100	13.709	83,876
2022-11-23	14.340	14.340	14.020	14.140	13.748	112,095
2022-11-22	14.260	14.280	14.020	14.100	13.709	22,722
2022-11-21	14.000	14.220	14.000	14.080	13.690	31,894
2022-11-18	14.100	14.260	13.820	14.220	13.826	116,674
2022-11-17	13.960	14.160	13.920	13.920	13.534	72,232
2022-11-16	14.160	14.160	13.800	13.820	13.437	62,294
2022-11-15	14.340	14.360	14.020	14.160	13.768	92,832
2022-11-14	14.420	14.440	14.080	14.280	13.884	65,910
2022-11-11	14.000	14.360	13.960	14.340	13.943	111,015
2022-11-10	13.480	13.940	13.120	13.780	13.398	89,150
2022-11-09	13.440	13.480	13.020	13.380	13.009	97,458
2022-11-08	13.200	13.560	13.000	13.380	13.009	134,191
2022-11-07	12.440	13.300	12.440	13.160	12.795	225,742
2022-11-04	12.580	12.580	12.040	12.460	12.115	76,901
2022-11-03	11.840	11.980	11.760	11.920	11.590	73,451
2022-11-02	12.000	12.220	11.860	11.920	11.590	185,947
2022-11-01	12.260	12.360	11.800	11.820	11.492	180,066
2022-10-31	12.520	12.520	12.120	12.200	11.862	102,485
2022-10-28	12.600	12.640	12.260	12.380	12.037	38,812
2022-10-27	12.260	12.720	12.260	12.620	12.270	31,628
2022-10-26	12.480	12.840	12.420	12.780	12.426	83,914
2022-10-25	12.060	12.420	11.940	12.400	12.056	112,939
2022-10-24	11.940	12.140	11.720	11.900	11.570	69,112
2022-10-21	12.040	12.040	11.580	11.780	11.454	55,710
2022-10-20	12.120	12.120	11.860	12.080	11.745	51,896
2022-10-19	12.180	12.360	11.820	11.980	11.648	67,356
2022-10-18	12.060	12.180	12.000	12.020	11.687	63,157
2022-10-17	11.920	11.920	11.180	11.700	11.376	36,030
2022-10-14	12.100	12.100	10.520	11.480	11.162	68,330
2022-10-13	11.280	11.500	10.920	11.500	11.181	68,283
2022-10-12	11.040	11.200	11.000	11.120	10.812	34,490
2022-10-11	11.100	11.260	11.060	11.240	10.929	41,037
2022-10-10	11.000	11.480	11.000	11.200	10.890	99,595
2022-10-07	11.500	11.560	11.080	11.200	10.890	43,520
2022-10-06	11.580	11.920	11.320	11.340	11.026	44,359
2022-10-05	11.960	12.080	11.540	11.620	11.298	31,376
2022-10-04	11.660	12.120	11.660	12.100	11.765	84,231
2022-10-03	11.380	11.580	11.060	11.580	11.259	92,506
2022-09-30	10.500	11.400	10.500	11.320	11.006	44,591
2022-09-29	11.400	11.400	10.980	11.140	10.831	49,634
2022-09-28	11.300	11.460	10.940	11.460	11.142	100,368
2022-09-27	11.500	11.620	11.300	11.340	11.026	90,681

← NewerPage 17 of 22 · 1,261 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.