Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	12.640	12.800	12.480	12.640	12.460	81,909
2025-02-12	12.340	12.540	12.320	12.480	12.303	41,789
2025-02-11	12.500	12.500	12.000	12.340	12.165	22,081
2025-02-10	12.420	12.420	12.240	12.300	12.125	80,441
2025-02-07	12.300	12.580	12.300	12.460	12.283	28,557
2025-02-06	12.360	12.600	12.360	12.520	12.342	64,944
2025-02-05	12.780	12.780	12.000	12.360	12.184	26,978
2025-02-04	12.220	12.380	12.160	12.260	12.086	43,898
2025-02-03	12.200	12.680	12.100	12.260	12.086	80,130
2025-01-31	12.500	12.500	12.300	12.440	12.263	58,762
2025-01-30	12.380	12.500	12.200	12.300	12.125	59,658
2025-01-29	12.680	12.780	12.380	12.380	12.204	107,080
2025-01-28	12.500	12.560	12.200	12.540	12.362	83,860
2025-01-27	12.300	12.560	12.300	12.420	12.243	61,275
2025-01-24	12.400	12.540	12.200	12.540	12.362	61,144
2025-01-23	11.740	12.480	11.740	12.160	11.987	126,411
2025-01-22	11.800	11.880	11.720	11.880	11.711	49,361
2025-01-21	11.400	11.800	11.400	11.800	11.632	29,102
2025-01-20	11.400	11.620	11.380	11.400	11.238	37,510
2025-01-17	11.460	11.460	11.100	11.320	11.159	56,060
2025-01-16	11.280	11.520	11.180	11.340	11.179	117,145
2025-01-15	10.800	11.240	10.800	11.240	11.080	34,660
2025-01-14	10.900	10.980	10.820	10.880	10.725	25,315
2025-01-13	10.860	11.020	10.820	10.980	10.824	64,237
2025-01-10	11.000	11.000	10.860	10.860	10.706	26,843
2025-01-09	11.180	11.240	10.940	10.960	10.804	82,587
2025-01-08	11.580	11.600	11.000	11.140	10.982	41,416
2025-01-07	11.220	11.540	11.160	11.540	11.376	43,693
2025-01-06	11.080	11.280	11.020	11.140	10.982	79,634
2025-01-03	11.180	11.180	10.900	11.040	10.883	29,752
2024-12-30	11.280	11.280	11.060	11.180	11.021	19,962
2024-12-27	11.500	11.500	10.980	11.280	11.120	31,204
2024-12-23	11.280	11.280	11.000	11.080	10.922	40,773
2024-12-20	10.360	11.200	10.340	11.120	10.962	130,922
2024-12-19	10.380	10.580	10.180	10.260	10.114	62,340
2024-12-18	10.640	10.700	10.400	10.520	10.370	36,122
2024-12-17	10.800	10.840	10.560	10.660	10.508	43,325
2024-12-16	10.900	10.920	10.660	10.840	10.686	45,829
2024-12-13	11.160	11.160	10.920	10.980	10.824	36,307
2024-12-12	11.240	11.300	11.060	11.100	10.942	23,931
2024-12-11	11.000	11.200	10.900	11.200	11.041	20,449
2024-12-10	12.000	12.000	11.040	11.200	11.041	45,972
2024-12-09	11.140	11.300	11.100	11.300	11.139	42,951
2024-12-06	11.100	11.240	11.100	11.220	11.060	27,583
2024-12-05	11.280	11.300	11.180	11.180	11.021	26,015
2024-12-04	11.300	11.440	11.300	11.360	11.198	27,037
2024-12-03	11.400	11.400	11.220	11.320	11.159	13,785
2024-12-02	11.420	11.520	11.280	11.320	11.159	22,209
2024-11-29	11.500	11.500	11.240	11.400	11.238	39,286
2024-11-28	11.360	11.420	11.320	11.420	11.258	26,972
2024-11-27	11.120	11.360	11.000	11.360	11.198	59,017
2024-11-26	11.360	11.360	11.140	11.260	11.100	47,530
2024-11-25	11.220	11.500	11.220	11.300	11.139	39,645
2024-11-22	11.360	11.400	11.200	11.300	11.139	69,502
2024-11-21	11.460	11.460	11.280	11.300	11.139	45,220
2024-11-20	11.300	11.620	11.300	11.420	11.258	27,504
2024-11-19	11.640	11.640	11.360	11.440	11.277	23,040
2024-11-18	12.040	12.040	11.620	11.640	11.474	22,195
2024-11-15	12.000	12.220	11.960	12.040	11.869	40,798
2024-11-14	12.100	12.160	12.060	12.160	11.987	85,437

← NewerPage 8 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.