Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.690 | 5.690 | 5.480 | 5.600 | 5.600 | 66,235 |
| 2025-08-07 | 5.550 | 5.610 | 5.490 | 5.530 | 5.530 | 132,026 |
| 2025-08-06 | 5.490 | 5.580 | 5.410 | 5.460 | 5.460 | 93,790 |
| 2025-08-05 | 5.430 | 5.480 | 5.380 | 5.460 | 5.460 | 37,277 |
| 2025-08-04 | 5.360 | 5.470 | 5.340 | 5.410 | 5.410 | 72,406 |
| 2025-07-31 | 5.890 | 5.890 | 5.550 | 5.550 | 5.550 | 45,549 |
| 2025-07-30 | 5.690 | 5.750 | 5.630 | 5.660 | 5.660 | 58,071 |
| 2025-07-29 | 5.780 | 5.810 | 5.660 | 5.680 | 5.680 | 76,088 |
| 2025-07-28 | 5.770 | 5.910 | 5.770 | 5.790 | 5.790 | 94,452 |
| 2025-07-25 | 5.750 | 5.790 | 5.660 | 5.780 | 5.780 | 44,594 |
| 2025-07-24 | 5.600 | 5.790 | 5.600 | 5.750 | 5.750 | 93,472 |
| 2025-07-23 | 5.530 | 5.680 | 5.480 | 5.610 | 5.610 | 119,401 |
| 2025-07-22 | 5.550 | 5.600 | 5.390 | 5.410 | 5.410 | 117,472 |
| 2025-07-21 | 5.590 | 5.610 | 5.500 | 5.560 | 5.560 | 59,695 |
| 2025-07-18 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 90,749 |
| 2025-07-17 | 5.460 | 5.630 | 5.460 | 5.540 | 5.540 | 79,488 |
| 2025-07-16 | 5.800 | 5.800 | 5.360 | 5.440 | 5.440 | 96,610 |
| 2025-07-15 | 5.500 | 5.530 | 5.390 | 5.430 | 5.430 | 137,066 |
| 2025-07-14 | 5.450 | 5.470 | 5.350 | 5.420 | 5.420 | 158,972 |
| 2025-07-11 | 5.710 | 5.710 | 5.510 | 5.510 | 5.510 | 116,158 |
| 2025-07-10 | 5.730 | 5.800 | 5.510 | 5.760 | 5.760 | 148,486 |
| 2025-07-09 | 5.410 | 5.550 | 5.350 | 5.510 | 5.510 | 119,907 |
| 2025-07-08 | 5.320 | 5.450 | 5.220 | 5.410 | 5.410 | 167,340 |
| 2025-07-07 | 5.210 | 5.330 | 5.210 | 5.290 | 5.290 | 189,398 |
| 2025-07-04 | 5.290 | 5.290 | 5.200 | 5.260 | 5.260 | 90,884 |
| 2025-07-03 | 5.360 | 5.400 | 5.280 | 5.280 | 5.280 | 106,500 |
| 2025-07-02 | 5.280 | 5.350 | 5.210 | 5.350 | 5.350 | 156,213 |
| 2025-07-01 | 5.350 | 5.350 | 5.220 | 5.280 | 5.280 | 61,604 |
| 2025-06-30 | 5.400 | 5.430 | 5.290 | 5.310 | 5.310 | 119,908 |
| 2025-06-27 | 5.350 | 5.390 | 5.280 | 5.380 | 5.380 | 68,915 |
| 2025-06-26 | 5.220 | 5.330 | 5.220 | 5.300 | 5.300 | 98,719 |
| 2025-06-25 | 5.330 | 5.330 | 5.210 | 5.220 | 5.220 | 68,282 |
| 2025-06-24 | 5.370 | 5.450 | 5.280 | 5.300 | 5.300 | 111,548 |
| 2025-06-23 | 5.300 | 5.330 | 5.240 | 5.300 | 5.300 | 74,033 |
| 2025-06-20 | 5.270 | 5.370 | 5.260 | 5.330 | 5.330 | 155,258 |
| 2025-06-19 | 5.410 | 5.470 | 5.260 | 5.260 | 5.260 | 185,719 |
| 2025-06-18 | 5.530 | 5.530 | 5.410 | 5.470 | 5.470 | 115,115 |
| 2025-06-17 | 5.650 | 5.650 | 5.510 | 5.510 | 5.510 | 129,961 |
| 2025-06-16 | 5.520 | 5.650 | 5.520 | 5.610 | 5.610 | 107,163 |
| 2025-06-13 | 5.630 | 5.660 | 5.560 | 5.590 | 5.590 | 241,691 |
| 2025-06-12 | 5.730 | 5.730 | 5.580 | 5.710 | 5.710 | 184,648 |
| 2025-06-11 | 5.740 | 5.830 | 5.730 | 5.760 | 5.760 | 149,659 |
| 2025-06-10 | 5.750 | 5.810 | 5.700 | 5.770 | 5.770 | 91,221 |
| 2025-06-06 | 5.750 | 5.850 | 5.630 | 5.700 | 5.700 | 289,585 |
| 2025-06-05 | 5.650 | 5.810 | 5.650 | 5.730 | 5.730 | 146,684 |
| 2025-06-04 | 5.750 | 5.750 | 5.630 | 5.680 | 5.680 | 118,006 |
| 2025-06-03 | 5.870 | 5.870 | 5.640 | 5.720 | 5.720 | 226,226 |
| 2025-06-02 | 5.960 | 5.960 | 5.850 | 5.860 | 5.860 | 121,252 |
| 2025-05-30 | 6.090 | 6.160 | 5.950 | 5.960 | 5.960 | 154,812 |
| 2025-05-28 | 6.110 | 6.190 | 6.010 | 6.030 | 6.030 | 131,246 |
| 2025-05-27 | 5.840 | 6.180 | 5.840 | 6.100 | 6.100 | 242,895 |
| 2025-05-26 | 5.810 | 5.860 | 5.770 | 5.850 | 5.850 | 73,057 |
| 2025-05-23 | 5.870 | 5.930 | 5.730 | 5.770 | 5.770 | 136,260 |
| 2025-05-22 | 5.880 | 5.950 | 5.850 | 5.850 | 5.850 | 143,721 |
| 2025-05-21 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 89,114 |
| 2025-05-20 | 6.000 | 6.100 | 5.940 | 6.050 | 6.050 | 136,572 |
| 2025-05-19 | 5.940 | 6.000 | 5.900 | 5.980 | 5.980 | 177,503 |
| 2025-05-16 | 6.190 | 6.190 | 5.960 | 5.960 | 5.960 | 300,558 |
| 2025-05-15 | 6.430 | 6.430 | 6.180 | 6.180 | 6.180 | 249,148 |
| 2025-05-14 | 6.280 | 6.470 | 6.260 | 6.410 | 6.410 | 272,880 |
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.