Arena Hospitality Group d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-08-10	31.942	32.208	31.942	32.208	32.208
2022-08-09	31.939	31.939	31.939	31.939	31.939
2022-08-08	31.690	32.222	31.690	32.222	32.222
2022-08-04	31.934	31.934	31.668	31.668	31.668
2022-08-03	31.933	32.465	31.933	32.465	32.465
2022-08-02	31.669	31.936	31.669	31.936	31.936
2022-08-01	32.715	32.715	31.917	32.715	32.715
2022-07-29	32.729	32.729	32.463	32.463	32.463
2022-07-28	33.253	33.253	32.987	32.987	32.987
2022-07-27	33.537	33.537	33.537	33.537	33.537
2022-07-26	33.794	33.794	33.794	33.794	33.794
2022-07-25	33.777	34.309	33.245	34.043	34.043
2022-07-21	32.728	32.728	32.728	32.728	32.728
2022-07-20	32.463	32.463	32.197	32.463	32.463
2022-07-19	32.744	32.744	32.478	32.478	32.478
2022-07-13	32.741	32.741	32.741	32.741	32.741
2022-07-07	33.233	33.233	33.233	33.233	33.233
2022-07-06	33.229	33.229	32.963	33.229	33.229
2022-07-05	34.022	34.022	32.958	33.490	33.490
2022-07-04	33.476	33.742	33.476	33.742	33.742
2022-07-01	33.188	33.453	33.188	33.453	33.453
2022-06-30	33.752	33.752	32.689	33.220	33.220
2022-06-29	34.249	34.249	33.718	33.718	33.718
2022-06-28	33.987	34.518	33.987	34.252	34.252
2022-06-27	34.523	34.523	34.258	34.258	34.258
2022-06-24	34.542	34.542	34.542	34.542	34.542
2022-06-23	34.541	34.541	34.276	34.541	34.541
2022-06-21	34.318	34.850	34.318	34.850	34.850
2022-06-20	34.852	34.852	34.586	34.852	34.852
2022-06-17	34.842	35.108	34.576	35.108	35.108
2022-06-14	34.828	35.626	34.828	35.626	35.626
2022-06-13	35.631	35.631	35.099	35.099	35.099
2022-06-09	35.887	36.153	35.887	36.153	36.153
2022-06-07	36.396	36.396	36.396	36.396	36.396
2022-06-06	35.873	36.139	35.873	36.139	36.139
2022-06-03	35.635	36.433	35.635	35.635	35.635
2022-06-02	35.042	35.573	34.776	35.573	35.573
2022-06-01	34.776	34.776	34.776	34.776	34.776
2022-05-31	36.054	36.054	34.994	34.994	34.994
2022-05-27	36.346	36.346	36.346	36.346	36.346
2022-05-26	36.364	36.364	36.364	36.364	36.364
2022-05-25	36.627	36.627	36.627	36.627	36.627
2022-05-24	36.661	36.661	36.395	36.395	36.395
2022-05-23	36.650	36.650	36.650	36.650	36.650
2022-05-20	36.628	36.628	36.628	36.628	36.628
2022-05-19	36.618	36.618	36.618	36.618	36.618
2022-05-18	36.643	36.643	36.643	36.643	36.643
2022-05-17	36.933	36.933	36.933	36.933	36.933
2022-05-16	36.954	36.954	36.688	36.688	36.688
2022-05-13	36.964	36.964	36.964	36.964	36.964
2022-05-12	37.218	37.218	36.687	36.687	36.687
2022-05-10	37.420	37.420	37.420	37.420	37.420
2022-05-09	37.696	37.696	37.431	37.431	37.431
2022-05-06	37.952	38.218	37.687	37.687	37.687
2022-05-05	38.470	38.470	38.204	38.470	38.470
2022-05-04	37.871	37.871	37.871	37.871	37.871
2022-05-03	37.571	37.571	37.571	37.571	37.571
2022-05-02	37.314	37.843	37.314	37.843	37.843
2022-04-29	37.522	37.522	37.257	37.257	37.257
2022-04-28	37.510	37.510	37.246	37.246	37.246

← NewerPage 15 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1.2500 EUR
2025-06-05	1.1000 EUR
2024-05-03	0.7500 EUR
2023-05-04	0.7000 EUR
2019-05-06	0.6742 EUR

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