Arena Hospitality Group d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 32.400 | 33.000 | 32.400 | 33.000 | 33.000 | 0 |
| 2024-04-12 | 32.800 | 32.800 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-04-11 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-04-10 | 32.000 | 32.600 | 31.600 | 32.600 | 32.600 | 0 |
| 2024-04-09 | 32.800 | 32.800 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-04-08 | 32.800 | 32.800 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-04-05 | 33.400 | 33.400 | 32.800 | 32.800 | 32.800 | 0 |
| 2024-04-04 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 0 |
| 2024-04-03 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-03-27 | 33.400 | 34.000 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-03-25 | 33.600 | 34.200 | 33.600 | 34.200 | 34.200 | 0 |
| 2024-03-22 | 33.600 | 34.000 | 33.600 | 34.000 | 34.000 | 0 |
| 2024-03-21 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | 0 |
| 2024-03-20 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-03-18 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-03-14 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-03-13 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
| 2024-03-11 | 33.200 | 33.400 | 33.000 | 33.400 | 33.400 | 0 |
| 2024-03-08 | 32.600 | 33.200 | 32.600 | 33.200 | 33.200 | 0 |
| 2024-03-07 | 32.800 | 32.800 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-03-06 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-03-05 | 31.800 | 32.800 | 31.800 | 32.200 | 32.200 | 0 |
| 2024-03-04 | 32.200 | 32.600 | 31.800 | 31.800 | 31.800 | 0 |
| 2024-03-01 | 31.600 | 32.000 | 31.600 | 32.000 | 32.000 | 0 |
| 2024-02-29 | 32.000 | 32.000 | 31.200 | 32.000 | 32.000 | 0 |
| 2024-02-28 | 32.400 | 32.600 | 32.400 | 32.600 | 32.600 | 0 |
| 2024-02-27 | 31.600 | 32.600 | 31.600 | 32.600 | 32.600 | 0 |
| 2024-02-26 | 31.600 | 33.000 | 31.600 | 32.400 | 32.400 | 0 |
| 2024-02-23 | 31.800 | 32.400 | 31.600 | 32.400 | 32.400 | 0 |
| 2024-02-22 | 31.800 | 32.600 | 31.800 | 32.600 | 32.600 | 0 |
| 2024-02-20 | 31.800 | 32.000 | 31.800 | 31.800 | 31.800 | 0 |
| 2024-02-19 | 31.600 | 31.800 | 31.600 | 31.800 | 31.800 | 0 |
| 2024-02-16 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-02-13 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-02-12 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-02-07 | 32.000 | 32.000 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-02-06 | 31.800 | 32.000 | 31.600 | 32.000 | 32.000 | 0 |
| 2024-02-05 | 32.200 | 32.400 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-02-02 | 32.200 | 32.200 | 31.800 | 32.000 | 32.000 | 0 |
| 2024-02-01 | 31.800 | 32.400 | 31.600 | 32.200 | 32.200 | 0 |
| 2024-01-31 | 31.400 | 31.800 | 31.200 | 31.800 | 31.800 | 0 |
| 2024-01-30 | 31.400 | 31.400 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-01-29 | 31.000 | 31.400 | 31.000 | 31.400 | 31.400 | 0 |
| 2024-01-26 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-01-25 | 30.600 | 30.800 | 30.600 | 30.800 | 30.800 | 0 |
| 2024-01-24 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-01-23 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-01-22 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-01-19 | 31.000 | 31.000 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-01-18 | 30.600 | 30.600 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-01-17 | 31.400 | 31.400 | 30.000 | 30.200 | 30.200 | 0 |
| 2024-01-16 | 31.800 | 31.800 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-01-15 | 30.200 | 31.000 | 30.200 | 31.000 | 31.000 | 0 |
| 2024-01-12 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-01-10 | 30.400 | 31.000 | 30.000 | 30.400 | 30.400 | 0 |
| 2024-01-09 | 31.600 | 31.800 | 31.600 | 31.800 | 31.800 | 0 |
| 2024-01-08 | 31.000 | 31.200 | 31.000 | 31.200 | 31.200 | 0 |
| 2024-01-05 | 31.000 | 31.200 | 31.000 | 31.200 | 31.200 | 0 |
| 2024-01-04 | 30.800 | 31.000 | 30.800 | 31.000 | 31.000 | 0 |
| 2024-01-02 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
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.