Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	20.700	20.700	20.200	20.550	19.814	96,462
2022-01-07	19.980	20.550	19.920	20.550	19.814	104,194
2022-01-06	20.000	20.200	19.800	20.000	19.284	57,306
2022-01-05	20.300	20.500	20.000	20.400	19.669	91,906
2022-01-04	20.700	20.700	20.150	20.250	19.525	49,442
2022-01-03	20.700	20.800	20.350	20.450	19.718	58,859
2021-12-30	20.550	20.800	20.550	20.600	19.862	56,171
2021-12-29	20.700	20.900	20.450	20.650	19.910	47,734
2021-12-28	20.200	20.700	20.200	20.600	19.862	41,876
2021-12-27	20.200	20.550	20.200	20.400	19.669	95,569
2021-12-23	20.000	20.400	20.000	20.200	19.477	104,256
2021-12-22	19.600	20.100	19.520	20.000	19.284	67,278
2021-12-21	19.800	19.800	19.200	19.580	18.879	56,716
2021-12-20	19.580	19.800	19.120	19.540	18.840	92,389
2021-12-17	19.720	19.720	19.140	19.500	18.802	66,660
2021-12-16	19.740	19.740	19.300	19.480	18.782	65,062
2021-12-15	19.460	19.460	19.040	19.300	18.609	53,574
2021-12-14	19.280	19.500	19.200	19.320	18.628	51,004
2021-12-13	19.860	19.860	19.280	19.400	18.705	77,778
2021-12-10	19.740	19.840	19.440	19.580	18.879	42,038
2021-12-09	19.860	20.200	19.680	19.860	19.149	77,026
2021-12-08	19.920	19.980	19.380	19.760	19.052	136,559
2021-12-07	19.000	19.860	19.000	19.840	19.129	106,962
2021-12-06	19.560	19.560	19.000	19.100	18.416	72,971
2021-12-03	19.200	19.600	19.040	19.100	18.416	77,199
2021-12-02	19.600	19.600	19.100	19.360	18.667	120,707
2021-12-01	19.400	19.640	19.140	19.440	18.744	106,666
2021-11-30	19.380	19.800	19.200	19.500	18.802	164,475
2021-11-29	19.400	19.680	19.280	19.680	18.975	241,232
2021-11-26	19.160	19.520	19.000	19.220	18.532	126,040
2021-11-25	19.680	20.050	19.680	19.840	19.129	42,477
2021-11-24	19.700	20.250	19.440	19.700	18.994	178,259
2021-11-23	20.100	20.200	19.660	19.780	19.072	223,803
2021-11-22	20.550	20.650	20.100	20.350	19.621	60,576
2021-11-19	20.950	20.950	20.400	20.650	19.910	47,674
2021-11-18	21.100	21.100	20.850	20.900	20.151	47,036
2021-11-17	20.800	21.050	20.350	21.000	20.248	93,017
2021-11-16	21.050	21.050	20.600	20.700	19.959	54,047
2021-11-15	21.100	21.100	20.800	21.100	20.344	82,894
2021-11-12	21.050	21.200	20.750	21.100	20.344	69,878
2021-11-11	21.050	21.050	20.600	20.950	20.200	153,184
2021-11-10	20.950	21.100	20.500	21.050	20.296	129,097
2021-11-09	21.150	21.300	20.800	21.000	20.248	131,518
2021-11-08	21.200	21.500	21.150	21.250	20.489	121,182
2021-11-05	20.900	21.150	20.750	21.050	20.296	54,688
2021-11-04	21.100	21.400	20.700	21.050	20.296	358,690
2021-11-03	20.600	21.100	20.500	21.050	20.296	135,980
2021-11-02	20.100	20.600	20.000	20.500	19.766	72,775
2021-11-01	20.150	20.450	20.100	20.200	19.477	116,007
2021-10-29	19.740	20.100	19.440	19.880	19.168	83,002
2021-10-28	19.600	19.800	19.300	19.700	18.994	144,734
2021-10-27	20.450	20.750	19.200	19.720	19.014	362,262
2021-10-26	21.500	21.500	20.750	20.850	20.103	209,451
2021-10-25	21.000	21.300	20.650	21.200	20.441	249,477
2021-10-22	20.100	20.950	19.820	20.950	20.200	330,493
2021-10-21	19.940	20.250	19.700	19.900	19.187	281,149
2021-10-20	19.760	19.880	19.440	19.880	19.168	150,885
2021-10-19	19.820	19.820	19.340	19.440	18.744	56,310
2021-10-18	19.520	19.940	19.360	19.820	19.110	76,001
2021-10-15	19.300	19.780	19.120	19.660	18.956	134,385

← NewerPage 21 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.