Arbonia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.560 | 4.560 | 4.480 | 4.495 | 4.495 | 70,086 |
| 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 |
| 2026-09-17 | 4.800 | 4.985 | 4.800 | 4.920 | 4.920 | 92,616 |
| 2026-09-16 | 4.950 | 5.000 | 4.875 | 4.910 | 4.910 | 78,047 |
| 2026-09-15 | 4.915 | 4.950 | 4.850 | 4.895 | 4.895 | 79,328 |
| 2026-09-14 | 4.960 | 5.000 | 4.855 | 4.990 | 4.990 | 90,146 |
| 2026-09-11 | 4.985 | 5.140 | 4.910 | 4.940 | 4.940 | 57,314 |
| 2026-09-10 | 5.040 | 5.140 | 4.950 | 5.020 | 5.020 | 157,502 |
| 2026-09-09 | 5.000 | 5.090 | 4.960 | 4.990 | 4.990 | 101,938 |
| 2026-09-08 | 4.950 | 4.960 | 4.875 | 4.960 | 4.960 | 94,773 |
| 2026-09-07 | 4.815 | 5.180 | 4.800 | 4.890 | 4.890 | 781,798 |
| 2026-09-04 | 4.650 | 4.650 | 4.340 | 4.395 | 4.395 | 91,485 |
| 2026-09-03 | 4.505 | 4.585 | 4.475 | 4.475 | 4.475 | 49,417 |
| 2026-09-02 | 4.550 | 4.570 | 4.455 | 4.490 | 4.490 | 51,004 |
| 2026-09-01 | 4.650 | 4.650 | 4.485 | 4.525 | 4.525 | 30,595 |
| 2026-08-31 | 4.490 | 4.650 | 4.490 | 4.650 | 4.650 | 151,515 |
| 2026-08-28 | 4.620 | 4.710 | 4.480 | 4.550 | 4.550 | 123,221 |
| 2026-08-27 | 4.500 | 4.620 | 4.260 | 4.620 | 4.620 | 229,229 |
| 2026-08-26 | 4.065 | 4.550 | 4.065 | 4.460 | 4.460 | 424,943 |
| 2026-08-25 | 3.550 | 4.050 | 3.500 | 4.015 | 4.015 | 320,574 |
| 2026-08-24 | 3.950 | 3.960 | 3.880 | 3.880 | 3.880 | 38,967 |
| 2026-08-21 | 3.950 | 3.990 | 3.880 | 3.950 | 3.950 | 76,456 |
| 2026-08-20 | 3.890 | 3.940 | 3.885 | 3.930 | 3.930 | 20,979 |
| 2026-08-19 | 3.905 | 3.955 | 3.885 | 3.910 | 3.910 | 25,756 |
| 2026-08-18 | 4.045 | 4.045 | 3.880 | 3.905 | 3.905 | 36,921 |
| 2026-08-17 | 4.180 | 4.180 | 3.965 | 3.965 | 3.965 | 46,034 |
| 2026-08-14 | 4.035 | 4.150 | 4.035 | 4.085 | 4.085 | 32,244 |
| 2026-08-13 | 3.920 | 4.170 | 3.920 | 4.135 | 4.135 | 104,170 |
| 2026-08-12 | 4.200 | 4.200 | 3.915 | 3.915 | 3.915 | 28,715 |
| 2026-08-11 | 4.050 | 4.090 | 3.925 | 3.975 | 3.975 | 103,307 |
| 2026-08-10 | 4.250 | 4.250 | 4.050 | 4.065 | 4.065 | 61,060 |
| 2026-08-07 | 4.185 | 4.185 | 4.050 | 4.105 | 4.105 | 112,090 |
| 2026-08-06 | 4.040 | 4.200 | 4.040 | 4.130 | 4.130 | 27,530 |
| 2026-08-05 | 4.300 | 4.305 | 4.125 | 4.125 | 4.125 | 160,071 |
| 2026-08-04 | 4.040 | 4.200 | 4.000 | 4.200 | 4.200 | 193,141 |
| 2026-08-03 | 3.840 | 4.090 | 3.840 | 3.965 | 3.965 | 96,640 |
| 2026-07-31 | 3.910 | 3.940 | 3.800 | 3.840 | 3.840 | 60,114 |
| 2026-07-30 | 3.880 | 3.935 | 3.850 | 3.880 | 3.880 | 47,190 |
| 2026-07-29 | 3.850 | 3.910 | 3.830 | 3.865 | 3.865 | 34,090 |
| 2026-07-28 | 3.705 | 3.915 | 3.680 | 3.855 | 3.855 | 305,635 |
Page 1 of 5 · 250 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.