Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.610 | 3.640 | 3.560 | 3.640 | 3.640 | 63,546 |
| 2026-07-23 | 3.605 | 3.630 | 3.555 | 3.595 | 3.595 | 23,649 |
| 2026-07-22 | 3.570 | 3.715 | 3.555 | 3.615 | 3.615 | 54,936 |
| 2026-07-21 | 3.720 | 3.735 | 3.600 | 3.615 | 3.615 | 81,518 |
| 2026-07-20 | 3.700 | 3.770 | 3.690 | 3.700 | 3.700 | 40,416 |
| 2026-07-17 | 3.570 | 3.720 | 3.570 | 3.690 | 3.690 | 38,774 |
| 2026-07-16 | 3.645 | 3.705 | 3.630 | 3.695 | 3.695 | 44,923 |
| 2026-07-15 | 3.800 | 3.800 | 3.580 | 3.630 | 3.630 | 63,337 |
| 2026-07-14 | 3.500 | 3.585 | 3.500 | 3.545 | 3.545 | 57,119 |
| 2026-07-13 | 3.500 | 3.610 | 3.500 | 3.575 | 3.575 | 33,247 |
| 2026-07-10 | 3.610 | 3.620 | 3.525 | 3.535 | 3.535 | 28,079 |
| 2026-07-09 | 3.550 | 3.850 | 3.530 | 3.585 | 3.585 | 46,973 |
| 2026-07-08 | 3.550 | 3.585 | 3.500 | 3.520 | 3.520 | 67,762 |
| 2026-07-07 | 3.780 | 3.780 | 3.590 | 3.590 | 3.590 | 54,285 |
| 2026-07-06 | 3.755 | 3.770 | 3.670 | 3.670 | 3.670 | 47,862 |
| 2026-07-03 | 3.600 | 3.760 | 3.600 | 3.710 | 3.710 | 60,995 |
| 2026-07-02 | 3.750 | 3.750 | 3.570 | 3.640 | 3.640 | 92,971 |
| 2026-07-01 | 3.565 | 3.620 | 3.535 | 3.615 | 3.615 | 41,935 |
| 2026-06-30 | 3.540 | 3.635 | 3.540 | 3.560 | 3.560 | 60,213 |
| 2026-06-29 | 3.600 | 3.630 | 3.555 | 3.555 | 3.555 | 43,152 |
| 2026-06-26 | 3.700 | 3.700 | 3.590 | 3.600 | 3.600 | 15,834 |
| 2026-06-25 | 3.600 | 3.695 | 3.555 | 3.680 | 3.680 | 65,090 |
| 2026-06-24 | 3.550 | 3.650 | 3.540 | 3.615 | 3.615 | 55,771 |
| 2026-06-23 | 3.525 | 3.705 | 3.500 | 3.665 | 3.665 | 137,314 |
| 2026-06-22 | 3.710 | 3.715 | 3.500 | 3.535 | 3.535 | 165,262 |
| 2026-06-19 | 3.790 | 3.800 | 3.700 | 3.700 | 3.700 | 150,400 |
| 2026-06-18 | 3.850 | 3.850 | 3.665 | 3.750 | 3.750 | 141,386 |
| 2026-06-17 | 3.800 | 3.850 | 3.745 | 3.800 | 3.800 | 38,447 |
| 2026-06-16 | 3.855 | 3.865 | 3.720 | 3.810 | 3.810 | 163,529 |
| 2026-06-15 | 3.940 | 4.090 | 3.860 | 3.875 | 3.875 | 71,898 |
| 2026-06-12 | 3.805 | 4.000 | 3.805 | 3.885 | 3.885 | 128,417 |
| 2026-06-11 | 3.865 | 3.900 | 3.790 | 3.860 | 3.860 | 60,950 |
| 2026-06-10 | 3.900 | 3.900 | 3.840 | 3.845 | 3.845 | 106,927 |
| 2026-06-09 | 3.940 | 3.965 | 3.890 | 3.915 | 3.915 | 39,957 |
| 2026-06-08 | 3.940 | 3.955 | 3.860 | 3.940 | 3.940 | 68,225 |
| 2026-06-05 | 3.980 | 4.080 | 3.930 | 3.930 | 3.930 | 57,318 |
| 2026-06-04 | 4.200 | 4.200 | 3.975 | 3.975 | 3.975 | 29,562 |
| 2026-06-03 | 4.080 | 4.100 | 4.020 | 4.020 | 4.020 | 36,257 |
| 2026-06-02 | 4.115 | 4.185 | 4.025 | 4.080 | 4.080 | 42,990 |
| 2026-06-01 | 4.170 | 4.185 | 4.045 | 4.115 | 4.115 | 49,985 |
| 2026-05-29 | 4.010 | 4.180 | 4.010 | 4.130 | 4.130 | 92,655 |
| 2026-05-28 | 4.010 | 4.105 | 4.010 | 4.055 | 4.055 | 23,710 |
| 2026-05-27 | 3.950 | 4.105 | 3.950 | 4.050 | 4.050 | 62,613 |
| 2026-05-26 | 3.985 | 4.050 | 3.950 | 3.985 | 3.985 | 91,938 |
| 2026-05-22 | 4.050 | 4.065 | 3.975 | 4.000 | 4.000 | 43,542 |
| 2026-05-21 | 4.100 | 4.100 | 3.915 | 4.035 | 4.035 | 112,752 |
| 2026-05-20 | 3.920 | 4.070 | 3.855 | 3.965 | 3.965 | 101,307 |
| 2026-05-19 | 4.205 | 4.205 | 3.930 | 3.950 | 3.950 | 122,155 |
| 2026-05-18 | 3.920 | 4.120 | 3.910 | 4.085 | 4.085 | 84,913 |
| 2026-05-15 | 3.950 | 4.045 | 3.925 | 3.960 | 3.960 | 75,138 |
| 2026-05-13 | 3.985 | 4.010 | 3.910 | 3.985 | 3.985 | 132,870 |
| 2026-05-12 | 3.960 | 4.025 | 3.910 | 3.945 | 3.945 | 148,762 |
| 2026-05-11 | 4.010 | 4.045 | 3.955 | 3.990 | 3.990 | 97,732 |
| 2026-05-08 | 4.110 | 4.190 | 4.000 | 4.000 | 4.000 | 141,077 |
| 2026-05-07 | 4.200 | 4.235 | 4.085 | 4.185 | 4.185 | 82,587 |
| 2026-05-06 | 3.955 | 4.200 | 3.955 | 4.085 | 4.085 | 159,704 |
| 2026-05-05 | 4.100 | 4.130 | 3.915 | 3.945 | 3.945 | 156,854 |
| 2026-05-04 | 4.060 | 4.400 | 4.060 | 4.120 | 4.120 | 67,762 |
| 2026-04-30 | 4.090 | 4.160 | 4.080 | 4.130 | 4.130 | 33,135 |
| 2026-04-29 | 4.180 | 4.200 | 4.100 | 4.135 | 4.135 | 56,351 |
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.