Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.000 | 5.130 | 4.935 | 5.100 | 5.100 | 123,361 |
| 2026-01-30 | 5.180 | 5.180 | 5.000 | 5.050 | 5.050 | 67,644 |
| 2026-01-29 | 5.020 | 5.050 | 4.890 | 5.050 | 5.050 | 184,912 |
| 2026-01-28 | 5.120 | 5.160 | 5.000 | 5.010 | 5.010 | 88,493 |
| 2026-01-27 | 5.120 | 5.170 | 5.010 | 5.120 | 5.120 | 129,890 |
| 2026-01-26 | 5.180 | 5.180 | 5.010 | 5.080 | 5.080 | 199,653 |
| 2026-01-23 | 5.000 | 5.180 | 5.000 | 5.090 | 5.090 | 320,792 |
| 2026-01-22 | 4.705 | 5.000 | 4.670 | 4.960 | 4.960 | 371,464 |
| 2026-01-21 | 4.560 | 4.670 | 4.525 | 4.640 | 4.640 | 257,287 |
| 2026-01-20 | 4.450 | 4.600 | 4.450 | 4.520 | 4.520 | 177,070 |
| 2026-01-19 | 4.400 | 4.560 | 4.390 | 4.485 | 4.485 | 143,689 |
| 2026-01-16 | 4.570 | 4.570 | 4.390 | 4.495 | 4.495 | 194,104 |
| 2026-01-15 | 4.510 | 4.575 | 4.410 | 4.470 | 4.470 | 258,203 |
| 2026-01-14 | 4.480 | 4.630 | 4.480 | 4.500 | 4.500 | 197,551 |
| 2026-01-13 | 4.585 | 4.590 | 4.470 | 4.500 | 4.500 | 258,272 |
| 2026-01-12 | 4.905 | 4.905 | 4.470 | 4.605 | 4.605 | 285,136 |
| 2026-01-09 | 4.780 | 4.910 | 4.780 | 4.890 | 4.890 | 68,812 |
| 2026-01-08 | 5.000 | 5.000 | 4.700 | 4.800 | 4.800 | 199,537 |
| 2026-01-07 | 4.880 | 5.030 | 4.865 | 5.010 | 5.010 | 106,524 |
| 2026-01-06 | 4.850 | 4.905 | 4.760 | 4.905 | 4.905 | 139,958 |
| 2026-01-05 | 5.240 | 5.300 | 4.850 | 4.850 | 4.850 | 233,193 |
| 2025-12-30 | 5.250 | 5.280 | 5.180 | 5.260 | 5.260 | 57,867 |
| 2025-12-29 | 5.230 | 5.290 | 5.200 | 5.270 | 5.270 | 83,458 |
| 2025-12-23 | 5.310 | 5.330 | 5.210 | 5.220 | 5.220 | 63,894 |
| 2025-12-22 | 5.330 | 5.360 | 5.290 | 5.310 | 5.310 | 39,945 |
| 2025-12-19 | 5.340 | 5.490 | 5.300 | 5.340 | 5.340 | 126,032 |
| 2025-12-18 | 5.150 | 5.390 | 5.150 | 5.390 | 5.390 | 122,795 |
| 2025-12-17 | 5.250 | 5.340 | 5.160 | 5.300 | 5.300 | 190,976 |
| 2025-12-16 | 5.210 | 5.380 | 5.200 | 5.260 | 5.260 | 142,326 |
| 2025-12-15 | 5.250 | 5.310 | 5.170 | 5.200 | 5.200 | 120,086 |
| 2025-12-12 | 5.180 | 5.320 | 5.180 | 5.200 | 5.200 | 107,841 |
| 2025-12-11 | 5.070 | 5.200 | 5.010 | 5.160 | 5.160 | 84,505 |
| 2025-12-10 | 5.160 | 5.190 | 4.905 | 4.935 | 4.935 | 118,592 |
| 2025-12-09 | 5.000 | 5.230 | 5.000 | 5.190 | 5.190 | 124,824 |
| 2025-12-08 | 5.100 | 5.220 | 5.030 | 5.070 | 5.070 | 79,439 |
| 2025-12-05 | 5.160 | 5.270 | 5.150 | 5.200 | 5.200 | 80,013 |
| 2025-12-04 | 5.280 | 5.320 | 5.090 | 5.150 | 5.150 | 114,758 |
| 2025-12-03 | 5.120 | 5.390 | 5.120 | 5.280 | 5.280 | 201,750 |
| 2025-12-02 | 5.200 | 5.210 | 5.100 | 5.200 | 5.200 | 186,922 |
| 2025-12-01 | 5.130 | 5.230 | 5.100 | 5.200 | 5.200 | 109,802 |
| 2025-11-28 | 5.150 | 5.190 | 5.070 | 5.160 | 5.160 | 174,367 |
| 2025-11-27 | 5.000 | 5.110 | 4.985 | 5.080 | 5.080 | 185,622 |
| 2025-11-26 | 4.800 | 5.040 | 4.800 | 4.995 | 4.995 | 100,561 |
| 2025-11-25 | 4.670 | 4.990 | 4.670 | 4.975 | 4.975 | 190,959 |
| 2025-11-24 | 4.640 | 4.840 | 4.640 | 4.700 | 4.700 | 1,799,468 |
| 2025-11-21 | 4.615 | 4.745 | 4.570 | 4.695 | 4.695 | 144,116 |
| 2025-11-20 | 5.000 | 5.000 | 4.615 | 4.645 | 4.645 | 105,184 |
| 2025-11-19 | 4.600 | 4.700 | 4.520 | 4.625 | 4.625 | 122,234 |
| 2025-11-18 | 4.750 | 4.760 | 4.600 | 4.625 | 4.625 | 116,273 |
| 2025-11-17 | 4.800 | 4.875 | 4.755 | 4.795 | 4.795 | 137,770 |
| 2025-11-14 | 4.830 | 4.895 | 4.720 | 4.815 | 4.815 | 176,089 |
| 2025-11-13 | 5.000 | 5.150 | 4.900 | 4.905 | 4.905 | 117,639 |
| 2025-11-12 | 5.200 | 5.200 | 5.000 | 5.020 | 5.020 | 72,869 |
| 2025-11-11 | 5.030 | 5.030 | 4.950 | 5.020 | 5.020 | 92,194 |
| 2025-11-10 | 4.940 | 5.100 | 4.910 | 5.000 | 5.000 | 97,932 |
| 2025-11-07 | 4.900 | 4.940 | 4.850 | 4.935 | 4.935 | 78,924 |
| 2025-11-06 | 5.000 | 5.040 | 4.875 | 4.905 | 4.905 | 88,825 |
| 2025-11-05 | 5.000 | 5.130 | 4.900 | 5.020 | 5.020 | 184,451 |
| 2025-11-04 | 5.010 | 5.030 | 4.820 | 4.875 | 4.875 | 173,167 |
| 2025-11-03 | 5.060 | 5.140 | 5.020 | 5.030 | 5.030 | 53,133 |
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.