Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.180	4.270	4.180	4.240	4.240	40,255
2026-04-27	4.300	4.300	4.090	4.250	4.250	76,633
2026-04-24	4.395	4.395	4.130	4.185	4.185	59,675
2026-04-23	4.200	4.285	4.180	4.245	4.245	48,317
2026-04-22	4.185	4.305	4.185	4.220	4.220	36,430
2026-04-21	4.225	4.290	4.180	4.205	4.205	51,608
2026-04-20	4.265	4.305	4.205	4.260	4.260	81,087
2026-04-17	4.250	4.370	4.230	4.290	4.290	78,535
2026-04-16	4.285	4.290	4.185	4.185	4.185	43,623
2026-04-15	4.300	4.400	4.250	4.275	4.275	62,486
2026-04-14	4.320	4.420	4.290	4.305	4.305	76,290
2026-04-13	4.450	4.450	4.195	4.240	4.240	99,700
2026-04-10	4.315	4.425	4.245	4.340	4.340	100,356
2026-04-09	4.130	4.260	4.130	4.225	4.225	84,980
2026-04-08	4.290	4.395	4.270	4.275	4.275	107,029
2026-04-07	4.250	4.375	4.080	4.110	4.110	162,916
2026-04-02	4.450	4.450	4.295	4.310	4.310	96,925
2026-04-01	4.410	4.500	4.335	4.450	4.450	229,292
2026-03-31	4.475	4.510	4.400	4.455	4.455	91,276
2026-03-30	4.545	4.545	4.285	4.405	4.405	139,225
2026-03-27	4.350	4.430	4.255	4.360	4.360	75,652
2026-03-26	4.530	4.530	4.345	4.365	4.365	116,617
2026-03-25	4.400	4.545	4.345	4.415	4.415	115,128
2026-03-24	4.220	4.345	4.145	4.320	4.320	110,642
2026-03-23	4.010	4.290	3.995	4.210	4.210	178,727
2026-03-20	4.005	4.100	3.910	4.100	4.100	1,559,847
2026-03-19	4.090	4.090	3.950	3.990	3.990	326,852
2026-03-18	4.215	4.310	4.140	4.150	4.150	152,726
2026-03-17	4.270	4.320	4.105	4.235	4.235	313,363
2026-03-16	4.320	4.325	4.225	4.260	4.260	131,006
2026-03-13	4.530	4.530	4.300	4.310	4.310	194,653
2026-03-12	4.320	4.465	4.275	4.420	4.420	103,588
2026-03-11	4.300	4.400	4.205	4.330	4.330	266,919
2026-03-10	4.600	4.600	4.305	4.325	4.325	190,567
2026-03-09	4.480	4.575	4.440	4.475	4.475	160,766
2026-03-06	4.750	4.750	4.555	4.585	4.585	127,565
2026-03-05	4.580	4.725	4.550	4.675	4.675	175,832
2026-03-04	4.365	4.620	4.280	4.575	4.575	351,156
2026-03-03	4.800	4.800	4.105	4.390	4.390	859,155
2026-03-02	4.860	4.895	4.765	4.810	4.810	205,663
2026-02-27	4.880	4.965	4.840	4.945	4.945	158,446
2026-02-26	4.920	4.990	4.880	4.900	4.900	204,820
2026-02-25	5.040	5.050	4.960	5.000	5.000	91,254
2026-02-24	5.000	5.110	4.980	5.050	5.050	99,540
2026-02-23	5.020	5.110	4.950	5.050	5.050	120,679
2026-02-20	5.200	5.220	5.040	5.120	5.120	154,103
2026-02-19	5.390	5.390	5.140	5.140	5.140	99,122
2026-02-18	5.410	5.410	5.100	5.280	5.280	92,154
2026-02-17	5.500	5.650	5.160	5.210	5.210	126,909
2026-02-16	5.700	5.710	5.490	5.520	5.520	89,384
2026-02-13	5.620	5.750	5.580	5.700	5.700	153,820
2026-02-12	5.480	5.700	5.480	5.610	5.610	257,731
2026-02-11	5.480	5.480	5.330	5.420	5.420	104,469
2026-02-10	5.290	5.490	5.290	5.370	5.370	223,257
2026-02-09	5.240	5.350	5.200	5.250	5.250	217,137
2026-02-06	5.150	5.210	5.050	5.170	5.170	92,374
2026-02-05	5.080	5.160	5.060	5.120	5.120	79,224
2026-02-04	4.920	5.150	4.900	5.130	5.130	212,808
2026-02-03	5.000	5.050	4.920	4.920	4.920	61,528
2026-02-02	5.000	5.130	4.935	5.100	5.100	123,361

← NewerPage 3 of 21 · 1,257 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.