Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	6.180	6.280	6.180	6.240	6.240	249,280
2025-05-12	6.200	6.280	6.090	6.200	6.200	341,420
2025-05-09	6.190	6.310	6.120	6.120	6.120	121,703
2025-05-08	5.990	6.220	5.940	6.130	6.130	234,928
2025-05-07	6.120	6.130	5.860	5.940	5.940	446,684
2025-05-06	6.420	6.440	6.160	6.160	6.160	332,469
2025-05-05	6.240	6.590	6.160	6.480	6.480	214,961
2025-05-02	6.450	6.450	5.950	6.220	6.220	177,969
2025-04-30	6.370	6.370	6.020	6.240	6.240	367,818
2025-04-29	6.400	6.790	5.810	6.420	6.420	966,946
2025-04-28	11.540	11.820	11.520	11.600	11.435	243,851
2025-04-25	11.300	11.500	11.240	11.460	11.297	50,977
2025-04-24	11.180	11.300	11.100	11.180	11.021	52,130
2025-04-23	11.020	11.280	10.960	11.180	11.021	73,614
2025-04-22	10.820	10.820	10.540	10.820	10.666	125,368
2025-04-17	10.440	10.780	10.440	10.760	10.607	92,922
2025-04-16	10.440	10.500	10.300	10.500	10.351	66,246
2025-04-15	10.560	10.560	10.400	10.520	10.370	129,980
2025-04-14	10.900	10.900	10.300	10.560	10.410	73,163
2025-04-11	10.660	10.660	10.040	10.500	10.351	96,025
2025-04-10	10.980	10.980	10.200	10.320	10.173	91,888
2025-04-09	10.300	10.300	9.960	10.180	10.035	98,046
2025-04-08	10.880	10.880	10.020	10.420	10.272	135,370
2025-04-07	9.580	10.560	8.000	10.120	9.976	186,150
2025-04-04	10.740	10.860	10.200	10.360	10.213	218,611
2025-04-03	11.040	11.160	10.760	10.760	10.607	110,942
2025-04-02	11.040	11.200	10.960	11.160	11.001	114,733
2025-04-01	11.100	11.160	10.980	11.040	10.883	98,557
2025-03-31	10.960	11.100	10.940	11.040	10.883	120,902
2025-03-28	11.300	11.400	11.120	11.160	11.001	85,802
2025-03-27	11.100	11.160	10.940	11.100	10.942	94,538
2025-03-26	11.400	11.400	11.100	11.140	10.982	57,087
2025-03-25	11.140	11.300	10.960	11.180	11.021	113,079
2025-03-24	11.060	11.260	11.000	11.000	10.844	81,932
2025-03-21	11.700	11.700	11.060	11.140	10.982	119,482
2025-03-20	11.620	11.660	11.240	11.300	11.139	132,374
2025-03-19	11.320	11.880	11.280	11.560	11.396	186,876
2025-03-18	11.380	11.460	11.280	11.300	11.139	114,048
2025-03-17	10.800	11.380	10.800	11.200	11.041	188,485
2025-03-14	10.700	10.940	10.680	10.820	10.666	102,314
2025-03-13	10.700	10.960	10.700	10.740	10.587	151,772
2025-03-12	10.720	10.900	10.660	10.700	10.548	155,616
2025-03-11	10.700	10.800	10.600	10.600	10.449	100,032
2025-03-10	10.920	11.040	10.660	10.760	10.607	136,839
2025-03-07	10.780	10.920	10.660	10.880	10.725	150,039
2025-03-06	10.880	10.980	10.700	10.700	10.548	189,539
2025-03-05	11.100	11.560	10.740	10.740	10.587	374,200
2025-03-04	12.000	12.000	10.540	10.860	10.706	676,013
2025-03-03	12.540	12.920	12.540	12.580	12.401	82,227
2025-02-28	12.780	12.820	12.480	12.540	12.362	134,165
2025-02-27	13.000	13.060	12.800	12.860	12.677	130,942
2025-02-26	12.300	12.900	12.300	12.840	12.657	76,955
2025-02-25	12.380	12.580	12.360	12.440	12.263	41,678
2025-02-24	12.540	12.560	12.300	12.400	12.224	41,423
2025-02-21	12.400	12.720	12.400	12.540	12.362	35,612
2025-02-20	12.240	12.800	12.240	12.600	12.421	44,664
2025-02-19	12.920	13.120	12.780	12.860	12.677	67,839
2025-02-18	12.760	13.080	12.760	13.080	12.894	96,722
2025-02-17	12.580	13.020	12.520	12.860	12.677	78,760
2025-02-14	12.400	12.800	12.400	12.580	12.401	38,037

← NewerPage 7 of 21 · 1,260 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.