Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.000	18.280	17.940	18.220	17.567	35,687
2022-04-01	18.020	18.240	18.000	18.000	17.355	115,098
2022-03-31	18.900	18.900	18.000	18.120	17.471	109,292
2022-03-30	19.400	19.400	18.240	18.540	17.876	87,698
2022-03-29	18.180	19.080	18.180	19.080	18.397	114,649
2022-03-28	18.380	18.680	18.140	18.240	17.587	64,506
2022-03-25	18.020	18.440	18.020	18.220	17.567	75,155
2022-03-24	18.620	18.620	17.900	17.900	17.259	160,690
2022-03-23	19.040	19.040	18.360	18.480	17.818	70,884
2022-03-22	18.740	19.060	18.700	18.840	18.165	53,747
2022-03-21	18.640	18.900	18.440	18.760	18.088	46,458
2022-03-18	18.560	18.820	18.480	18.820	18.146	78,731
2022-03-17	18.780	18.960	18.460	18.660	17.992	55,657
2022-03-16	17.820	18.580	17.820	18.580	17.915	68,073
2022-03-15	17.760	18.260	17.440	17.760	17.124	102,552
2022-03-14	18.300	18.420	17.800	17.820	17.182	52,567
2022-03-11	18.100	18.400	17.800	17.860	17.220	73,698
2022-03-10	18.340	18.340	17.740	17.800	17.162	86,140
2022-03-09	17.000	18.120	16.780	18.120	17.471	263,488
2022-03-08	17.500	17.500	16.440	16.620	16.025	143,734
2022-03-07	16.380	16.940	15.700	16.300	15.716	254,870
2022-03-04	18.240	18.240	16.940	17.160	16.545	292,463
2022-03-03	19.000	19.080	18.340	18.400	17.741	188,901
2022-03-02	19.080	19.080	18.180	18.840	18.165	288,318
2022-03-01	20.500	21.150	19.140	19.160	18.474	163,530
2022-02-28	20.550	20.650	19.840	20.350	19.621	147,340
2022-02-25	20.200	20.950	20.050	20.950	20.200	107,038
2022-02-24	20.400	20.500	19.320	20.150	19.428	101,929
2022-02-23	21.300	21.550	20.750	20.900	20.151	118,782
2022-02-22	20.200	21.100	20.200	21.050	20.296	92,646
2022-02-21	21.550	21.650	20.800	21.150	20.393	69,832
2022-02-18	22.400	22.400	21.400	21.700	20.923	111,113
2022-02-17	22.400	22.550	22.100	22.400	21.598	99,847
2022-02-16	22.400	22.650	22.000	22.300	21.501	79,422
2022-02-15	22.000	22.500	21.950	22.450	21.646	100,414
2022-02-14	22.150	22.250	21.550	22.150	21.357	130,894
2022-02-11	22.200	22.600	22.000	22.600	21.791	115,777
2022-02-10	22.500	22.900	22.100	22.600	21.791	106,785
2022-02-09	22.250	22.500	22.150	22.500	21.694	56,943
2022-02-08	21.950	22.050	21.750	22.000	21.212	387,823
2022-02-07	22.100	22.100	21.700	22.000	21.212	89,396
2022-02-04	22.250	22.500	21.850	22.000	21.212	90,311
2022-02-03	22.350	22.400	21.850	22.050	21.260	64,787
2022-02-02	22.250	22.500	22.250	22.300	21.501	55,830
2022-02-01	22.400	22.600	22.000	22.200	21.405	138,915
2022-01-31	21.700	22.300	21.700	22.300	21.501	243,286
2022-01-28	21.550	21.750	21.300	21.700	20.923	183,146
2022-01-27	20.950	21.650	20.350	21.600	20.826	223,926
2022-01-26	20.750	21.500	20.750	21.400	20.634	122,741
2022-01-25	20.850	21.100	20.500	20.750	20.007	122,446
2022-01-24	21.250	21.300	20.600	20.950	20.200	227,221
2022-01-21	21.200	21.450	21.150	21.400	20.634	100,414
2022-01-20	21.300	21.600	21.150	21.550	20.778	79,959
2022-01-19	20.900	21.350	20.800	21.150	20.393	80,424
2022-01-18	21.350	21.350	20.850	21.200	20.441	64,564
2022-01-17	21.450	21.600	21.250	21.250	20.489	39,882
2022-01-14	21.500	21.500	21.050	21.400	20.634	87,416
2022-01-13	21.500	21.550	21.200	21.550	20.778	81,345
2022-01-12	20.950	21.700	20.950	21.550	20.778	281,007
2022-01-11	20.700	21.100	20.450	20.800	20.055	170,783

← NewerPage 20 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.