Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.460	11.640	11.260	11.600	11.279	128,781
2022-09-23	12.000	12.120	11.600	11.640	11.317	74,017
2022-09-22	12.240	12.420	12.040	12.060	11.726	38,576
2022-09-21	12.280	12.420	12.060	12.380	12.037	62,510
2022-09-20	12.300	12.380	12.100	12.180	11.842	29,910
2022-09-19	12.340	12.380	11.960	12.380	12.037	117,129
2022-09-16	12.000	12.340	11.820	12.340	11.998	212,344
2022-09-15	12.500	12.500	12.100	12.160	11.823	111,685
2022-09-14	12.600	12.660	12.120	12.260	11.920	95,089
2022-09-13	12.840	12.960	12.460	12.480	12.134	90,767
2022-09-12	12.560	12.920	12.560	12.840	12.484	66,375
2022-09-09	12.300	12.540	12.300	12.540	12.192	41,844
2022-09-08	12.500	12.640	12.140	12.300	11.959	31,171
2022-09-07	12.480	12.480	12.200	12.340	11.998	54,660
2022-09-06	12.200	12.580	12.200	12.340	11.998	40,438
2022-09-05	12.320	12.460	12.260	12.360	12.017	32,773
2022-09-02	12.340	12.680	12.260	12.660	12.309	63,055
2022-09-01	12.560	12.740	12.260	12.340	11.998	65,913
2022-08-31	12.900	12.940	12.620	12.760	12.406	76,682
2022-08-30	12.740	12.980	12.560	12.740	12.387	54,835
2022-08-29	12.560	12.940	12.500	12.920	12.562	69,856
2022-08-26	13.080	13.520	12.660	12.740	12.387	84,177
2022-08-25	12.920	13.200	12.680	13.120	12.756	98,385
2022-08-24	12.600	12.880	12.240	12.800	12.445	141,878
2022-08-23	13.400	13.400	12.440	12.800	12.445	201,464
2022-08-22	13.020	13.020	12.480	12.620	12.270	118,137
2022-08-19	13.100	13.160	12.900	13.000	12.640	78,900
2022-08-18	12.500	13.120	12.460	13.120	12.756	115,286
2022-08-17	13.920	14.060	12.220	12.320	11.979	469,673
2022-08-16	14.480	14.480	13.820	14.080	13.690	35,964
2022-08-15	14.300	14.300	13.820	13.920	13.534	67,314
2022-08-12	14.260	14.420	14.020	14.140	13.748	30,473
2022-08-11	14.360	14.440	14.140	14.400	14.001	61,346
2022-08-10	14.400	14.400	13.400	14.160	13.768	45,696
2022-08-09	14.140	14.140	13.500	13.580	13.204	65,855
2022-08-08	14.000	14.140	13.800	14.020	13.631	43,399
2022-08-05	14.100	14.140	13.760	13.860	13.476	52,640
2022-08-04	13.680	14.180	13.640	14.120	13.729	106,188
2022-08-03	13.360	13.660	13.340	13.660	13.281	51,695
2022-08-02	13.300	13.500	13.080	13.400	13.029	61,027
2022-07-29	13.480	13.580	13.400	13.480	13.106	32,038
2022-07-28	13.480	13.660	13.160	13.220	12.854	74,353
2022-07-27	13.000	13.420	13.000	13.280	12.912	85,564
2022-07-26	13.300	13.300	13.080	13.100	12.737	55,333
2022-07-25	13.400	13.460	13.140	13.300	12.931	39,590
2022-07-22	13.400	13.400	12.900	13.300	12.931	81,398
2022-07-21	13.160	13.220	12.940	13.180	12.815	58,561
2022-07-20	13.000	13.120	12.880	13.100	12.737	80,751
2022-07-19	12.800	12.960	12.580	12.900	12.543	54,976
2022-07-18	12.780	12.900	12.640	12.700	12.348	38,689
2022-07-15	12.300	12.660	12.300	12.560	12.212	86,266
2022-07-14	12.700	12.700	12.400	12.460	12.115	66,726
2022-07-13	12.600	12.620	12.220	12.500	12.154	61,278
2022-07-12	12.600	12.620	12.320	12.600	12.251	112,801
2022-07-11	12.300	12.780	12.300	12.620	12.270	95,730
2022-07-08	12.420	12.700	12.360	12.560	12.212	77,822
2022-07-07	12.920	12.920	12.240	12.380	12.037	82,771
2022-07-06	12.880	12.880	12.760	12.760	12.406	62,765
2022-07-05	12.800	12.840	12.560	12.720	12.368	56,825
2022-07-04	12.620	12.880	12.620	12.680	12.329	42,264

← NewerPage 18 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.