Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.000 | 5.120 | 5.000 | 5.080 | 5.080 | 77,768 |
| 2025-10-30 | 5.200 | 5.200 | 5.040 | 5.110 | 5.110 | 93,913 |
| 2025-10-29 | 5.240 | 5.240 | 5.090 | 5.130 | 5.130 | 70,686 |
| 2025-10-28 | 5.180 | 5.180 | 5.080 | 5.150 | 5.150 | 68,236 |
| 2025-10-27 | 5.230 | 5.300 | 5.150 | 5.230 | 5.230 | 69,951 |
| 2025-10-24 | 5.290 | 5.300 | 5.130 | 5.210 | 5.210 | 62,453 |
| 2025-10-23 | 5.230 | 5.290 | 5.190 | 5.260 | 5.260 | 40,511 |
| 2025-10-22 | 5.360 | 5.360 | 5.100 | 5.200 | 5.200 | 212,206 |
| 2025-10-21 | 5.300 | 5.410 | 5.240 | 5.340 | 5.340 | 72,700 |
| 2025-10-20 | 5.400 | 5.400 | 5.140 | 5.300 | 5.300 | 99,612 |
| 2025-10-17 | 5.300 | 5.440 | 5.250 | 5.390 | 5.390 | 129,325 |
| 2025-10-16 | 5.110 | 5.410 | 5.100 | 5.340 | 5.340 | 181,936 |
| 2025-10-15 | 5.100 | 5.130 | 5.020 | 5.090 | 5.090 | 109,112 |
| 2025-10-14 | 5.000 | 5.140 | 5.000 | 5.060 | 5.060 | 56,235 |
| 2025-10-13 | 5.010 | 5.120 | 5.000 | 5.080 | 5.080 | 80,071 |
| 2025-10-10 | 5.110 | 5.130 | 4.935 | 5.000 | 5.000 | 143,248 |
| 2025-10-09 | 5.240 | 5.280 | 5.090 | 5.110 | 5.110 | 136,022 |
| 2025-10-08 | 5.400 | 5.400 | 5.150 | 5.220 | 5.220 | 82,619 |
| 2025-10-07 | 5.400 | 5.400 | 5.140 | 5.190 | 5.190 | 52,898 |
| 2025-10-06 | 5.220 | 5.260 | 5.060 | 5.190 | 5.190 | 159,229 |
| 2025-10-03 | 5.430 | 5.430 | 5.120 | 5.210 | 5.210 | 138,652 |
| 2025-10-02 | 5.390 | 5.390 | 5.150 | 5.170 | 5.170 | 88,578 |
| 2025-10-01 | 5.200 | 5.290 | 5.110 | 5.230 | 5.230 | 142,734 |
| 2025-09-30 | 5.500 | 5.500 | 5.180 | 5.210 | 5.210 | 127,984 |
| 2025-09-29 | 5.370 | 5.460 | 5.320 | 5.410 | 5.410 | 136,577 |
| 2025-09-26 | 5.480 | 5.480 | 5.330 | 5.350 | 5.350 | 74,884 |
| 2025-09-25 | 5.550 | 5.640 | 5.430 | 5.430 | 5.430 | 210,845 |
| 2025-09-24 | 5.610 | 5.670 | 5.520 | 5.630 | 5.630 | 97,700 |
| 2025-09-23 | 5.630 | 5.700 | 5.560 | 5.620 | 5.620 | 109,136 |
| 2025-09-22 | 5.660 | 5.680 | 5.510 | 5.560 | 5.560 | 143,192 |
| 2025-09-19 | 5.990 | 5.990 | 5.650 | 5.680 | 5.680 | 190,960 |
| 2025-09-18 | 6.000 | 6.000 | 5.720 | 5.740 | 5.740 | 128,572 |
| 2025-09-17 | 6.030 | 6.080 | 5.840 | 5.880 | 5.880 | 98,984 |
| 2025-09-16 | 5.910 | 6.140 | 5.910 | 6.020 | 6.020 | 257,689 |
| 2025-09-15 | 5.840 | 5.940 | 5.810 | 5.920 | 5.920 | 146,358 |
| 2025-09-12 | 5.750 | 5.830 | 5.660 | 5.790 | 5.790 | 156,079 |
| 2025-09-11 | 5.700 | 5.730 | 5.590 | 5.720 | 5.720 | 65,464 |
| 2025-09-10 | 5.800 | 5.800 | 5.610 | 5.670 | 5.670 | 83,194 |
| 2025-09-09 | 5.750 | 5.750 | 5.580 | 5.600 | 5.600 | 41,272 |
| 2025-09-08 | 5.750 | 5.750 | 5.640 | 5.720 | 5.720 | 51,384 |
| 2025-09-05 | 5.820 | 5.820 | 5.720 | 5.750 | 5.750 | 80,495 |
| 2025-09-04 | 5.700 | 5.800 | 5.670 | 5.790 | 5.790 | 73,681 |
| 2025-09-03 | 5.830 | 5.830 | 5.580 | 5.650 | 5.650 | 90,351 |
| 2025-09-02 | 5.740 | 5.830 | 5.630 | 5.750 | 5.750 | 116,314 |
| 2025-09-01 | 5.790 | 5.790 | 5.720 | 5.730 | 5.730 | 78,618 |
| 2025-08-29 | 5.830 | 5.870 | 5.770 | 5.800 | 5.800 | 141,774 |
| 2025-08-28 | 5.690 | 6.190 | 5.690 | 5.810 | 5.810 | 866,629 |
| 2025-08-27 | 5.550 | 5.550 | 5.350 | 5.460 | 5.460 | 126,116 |
| 2025-08-26 | 5.580 | 5.580 | 5.230 | 5.490 | 5.490 | 285,816 |
| 2025-08-25 | 5.450 | 5.460 | 5.320 | 5.390 | 5.390 | 177,736 |
| 2025-08-22 | 5.220 | 5.350 | 5.200 | 5.350 | 5.350 | 66,660 |
| 2025-08-21 | 5.120 | 5.210 | 5.120 | 5.200 | 5.200 | 74,755 |
| 2025-08-20 | 5.170 | 5.240 | 5.090 | 5.180 | 5.180 | 194,733 |
| 2025-08-19 | 5.120 | 5.340 | 5.120 | 5.340 | 5.340 | 87,328 |
| 2025-08-18 | 5.200 | 5.230 | 5.110 | 5.120 | 5.120 | 134,971 |
| 2025-08-15 | 5.330 | 5.330 | 5.190 | 5.190 | 5.190 | 82,996 |
| 2025-08-14 | 5.690 | 5.690 | 5.190 | 5.280 | 5.280 | 197,258 |
| 2025-08-13 | 5.600 | 5.620 | 5.550 | 5.620 | 5.620 | 45,082 |
| 2025-08-12 | 5.520 | 5.550 | 5.420 | 5.550 | 5.550 | 48,963 |
| 2025-08-11 | 5.590 | 5.620 | 5.470 | 5.490 | 5.490 | 33,667 |
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.