Arbonia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	12.500	12.500	11.960	12.000	11.829	36,172
2024-11-12	12.100	12.480	11.800	12.480	12.303	69,632
2024-11-11	12.460	12.460	12.100	12.100	11.928	13,531
2024-11-08	12.240	12.400	12.080	12.240	12.066	18,072
2024-11-07	12.240	12.500	12.180	12.240	12.066	32,156
2024-11-06	12.500	12.500	12.020	12.200	12.027	28,249
2024-11-05	12.340	12.340	12.060	12.140	11.967	38,143
2024-11-04	12.100	12.260	12.100	12.180	12.007	32,974
2024-11-01	12.180	12.240	12.000	12.160	11.987	33,041
2024-10-31	12.100	12.260	12.060	12.180	12.007	32,143
2024-10-30	12.200	12.500	12.200	12.400	12.224	105,970
2024-10-29	12.460	12.600	12.420	12.460	12.283	35,087
2024-10-28	12.560	12.640	12.420	12.500	12.322	25,844
2024-10-25	12.800	12.800	12.300	12.480	12.303	29,085
2024-10-24	12.620	12.620	12.180	12.420	12.243	45,678
2024-10-23	12.260	12.260	12.060	12.060	11.889	27,224
2024-10-22	12.360	12.400	12.160	12.260	12.086	27,226
2024-10-21	12.440	12.560	12.320	12.420	12.243	22,474
2024-10-18	12.300	12.740	12.300	12.520	12.342	61,197
2024-10-17	12.320	12.520	12.320	12.440	12.263	18,872
2024-10-16	12.680	12.680	12.460	12.460	12.283	24,588
2024-10-15	12.900	12.900	12.560	12.680	12.500	25,107
2024-10-14	12.660	12.780	12.560	12.780	12.598	22,768
2024-10-11	12.700	12.760	12.660	12.660	12.480	22,884
2024-10-10	12.880	12.880	12.700	12.700	12.519	47,730
2024-10-09	12.800	12.900	12.740	12.780	12.598	51,547
2024-10-08	12.900	12.920	12.820	12.820	12.638	15,151
2024-10-07	12.880	13.000	12.880	12.920	12.736	30,821
2024-10-04	12.800	12.980	12.800	12.880	12.697	32,825
2024-10-03	13.000	13.000	12.700	12.820	12.638	23,482
2024-10-02	12.800	13.120	12.800	13.000	12.815	58,861
2024-10-01	12.960	13.120	12.780	12.900	12.717	64,152
2024-09-30	12.880	12.940	12.660	12.940	12.756	40,479
2024-09-27	12.600	12.900	12.600	12.860	12.677	37,423
2024-09-26	12.380	12.580	12.380	12.580	12.401	174,025
2024-09-25	12.340	12.580	12.240	12.400	12.224	81,795
2024-09-24	12.580	12.680	12.380	12.500	12.322	38,217
2024-09-23	12.660	12.700	12.520	12.600	12.421	30,515
2024-09-20	12.800	12.800	12.600	12.680	12.500	51,083
2024-09-19	12.520	12.860	12.500	12.800	12.618	65,673
2024-09-18	12.300	12.520	12.300	12.460	12.283	19,511
2024-09-17	12.380	12.700	12.380	12.560	12.381	53,339
2024-09-16	12.020	12.440	12.020	12.360	12.184	22,621
2024-09-13	12.540	12.600	12.400	12.500	12.322	21,301
2024-09-12	12.200	12.440	12.200	12.380	12.204	193,284
2024-09-11	12.360	12.460	12.280	12.340	12.165	30,691
2024-09-10	12.700	12.700	12.280	12.360	12.184	24,778
2024-09-09	12.380	12.520	12.340	12.480	12.303	66,822
2024-09-06	12.680	12.700	12.380	12.380	12.204	38,447
2024-09-05	12.800	12.800	12.580	12.680	12.500	106,906
2024-09-04	12.720	12.860	12.540	12.700	12.519	69,581
2024-09-03	13.000	13.060	12.760	12.760	12.579	32,748
2024-09-02	13.040	13.200	12.840	13.020	12.835	42,814
2024-08-30	12.800	13.180	12.740	13.060	12.874	99,287
2024-08-29	12.980	13.060	12.760	12.800	12.618	86,814
2024-08-28	12.700	13.000	12.700	12.740	12.559	52,806
2024-08-27	12.840	12.920	12.080	12.700	12.519	158,239
2024-08-26	13.000	13.000	12.840	13.000	12.815	27,573
2024-08-23	12.920	13.000	12.860	13.000	12.815	28,445
2024-08-22	12.980	13.100	12.820	12.860	12.677	76,548

← NewerPage 9 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.