Arbonia AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.465	4.585	4.455	4.535	4.535	73,855
2026-10-15	4.440	4.520	4.385	4.460	4.460	53,992
2026-10-14	4.510	4.600	4.430	4.485	4.485	87,270
2026-10-13	4.510	4.610	4.510	4.595	4.595	45,172
2026-10-12	4.600	4.625	4.535	4.535	4.535	27,659
2026-10-09	4.400	4.620	4.400	4.500	4.500	43,931
2026-10-08	4.400	4.485	4.390	4.440	4.440	47,873
2026-10-07	4.465	4.745	4.465	4.485	4.485	44,358
2026-10-06	4.570	4.750	4.530	4.530	4.530	44,227
2026-10-05	4.600	4.685	4.545	4.590	4.590	30,580
2026-10-02	4.750	4.750	4.585	4.585	4.585	34,665
2026-10-01	4.700	4.785	4.625	4.625	4.625	41,278
2026-09-30	4.870	4.880	4.760	4.760	4.760	40,797
2026-09-29	4.775	4.930	4.775	4.785	4.785	95,142
2026-09-28	4.550	4.805	4.400	4.745	4.745	133,197
2026-09-25	4.735	4.820	4.710	4.755	4.755	49,429
2026-09-24	4.725	4.810	4.660	4.715	4.715	69,585
2026-09-23	4.700	4.795	4.700	4.775	4.775	40,209
2026-09-22	4.740	4.895	4.705	4.705	4.705	59,469
2026-09-21	4.880	4.930	4.710	4.740	4.740	79,764
2026-09-18	4.815	4.945	4.725	4.725	4.725	135,979

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.