Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	12.100	12.980	12.100	12.780	12.426	48,826
2022-06-30	13.000	13.000	12.480	12.760	12.406	100,500
2022-06-29	13.000	13.180	12.640	12.900	12.543	123,544
2022-06-28	12.900	13.300	12.900	13.200	12.834	69,885
2022-06-27	13.440	13.440	13.020	13.100	12.737	37,535
2022-06-24	12.800	13.000	12.640	12.960	12.601	63,706
2022-06-23	12.800	12.800	12.480	12.580	12.231	82,092
2022-06-22	12.940	13.040	12.640	12.940	12.581	86,478
2022-06-21	13.020	13.440	13.020	13.140	12.776	199,125
2022-06-20	13.180	13.180	12.860	13.020	12.659	61,476
2022-06-17	13.080	13.360	12.940	13.060	12.698	99,447
2022-06-16	13.720	13.720	12.860	13.080	12.718	173,395
2022-06-15	13.500	13.640	13.300	13.520	13.145	112,487
2022-06-14	13.560	13.760	13.220	13.380	13.009	114,363
2022-06-13	14.440	14.440	13.500	13.640	13.262	146,575
2022-06-10	14.940	14.940	14.240	14.320	13.923	121,447
2022-06-09	15.000	15.100	14.760	14.940	14.526	155,822
2022-06-08	15.120	15.140	14.840	14.960	14.545	60,765
2022-06-07	15.680	15.680	14.900	15.100	14.682	67,842
2022-06-03	15.020	15.400	15.020	15.140	14.720	38,787
2022-06-02	14.900	15.260	14.600	14.980	14.565	114,769
2022-06-01	15.140	15.380	14.920	15.140	14.720	85,228
2022-05-31	15.400	15.420	14.840	14.940	14.526	119,264
2022-05-30	17.480	17.480	15.380	15.520	15.090	44,808
2022-05-27	15.640	15.740	15.200	15.300	14.876	97,017
2022-05-25	15.100	15.220	14.740	15.180	14.759	100,504
2022-05-24	15.480	15.480	14.860	14.860	14.448	88,246
2022-05-23	15.200	15.480	15.200	15.420	14.993	56,086
2022-05-20	15.420	15.540	15.160	15.160	14.740	48,671
2022-05-19	15.380	15.460	15.020	15.440	15.012	95,189
2022-05-18	16.200	16.280	15.520	15.580	15.148	74,455
2022-05-17	15.500	16.180	15.500	16.000	15.557	162,995
2022-05-16	15.600	15.980	15.600	15.720	15.284	52,493
2022-05-13	16.160	16.160	15.760	15.900	15.459	63,027
2022-05-12	15.580	15.740	15.320	15.600	15.168	159,671
2022-05-11	15.760	15.960	15.440	15.880	15.440	114,295
2022-05-10	15.600	15.960	15.500	15.520	15.090	93,038
2022-05-09	15.980	16.060	15.500	15.520	15.090	133,812
2022-05-06	16.200	16.360	15.840	16.060	15.615	128,817
2022-05-05	17.000	17.000	16.420	16.480	16.023	38,854
2022-05-04	16.540	16.900	16.480	16.680	16.218	95,944
2022-05-03	16.740	17.280	16.540	16.720	16.257	89,043
2022-05-02	17.460	17.460	16.740	17.160	16.684	42,945
2022-04-29	17.380	17.600	17.140	17.400	16.918	101,867
2022-04-28	17.140	17.300	16.560	16.840	16.373	51,933
2022-04-27	16.700	17.080	16.660	16.820	16.354	78,283
2022-04-26	17.700	17.700	16.820	16.820	16.354	89,985
2022-04-25	18.180	18.180	17.540	18.000	17.355	63,519
2022-04-22	18.800	18.800	18.060	18.180	17.529	43,869
2022-04-21	18.200	18.760	18.200	18.760	18.088	72,844
2022-04-20	17.500	18.300	17.500	18.180	17.529	72,230
2022-04-19	17.600	17.800	17.560	17.660	17.028	53,355
2022-04-14	17.720	18.000	17.680	17.860	17.220	56,467
2022-04-13	17.780	17.860	17.560	17.800	17.162	46,348
2022-04-12	17.400	17.940	17.140	17.860	17.220	145,763
2022-04-11	17.500	17.740	17.420	17.460	16.835	64,062
2022-04-08	17.100	17.740	17.100	17.640	17.008	50,377
2022-04-07	17.540	17.620	17.220	17.240	16.623	83,681
2022-04-06	18.040	18.640	17.280	17.600	16.970	115,222
2022-04-05	18.220	18.780	18.140	18.480	17.818	139,480

← NewerPage 19 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.