Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.180 | 3.300 | 3.180 | 3.280 | 3.280 | 516,022 |
| 2024-08-20 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 19,501 |
| 2024-08-19 | 3.260 | 3.260 | 3.120 | 3.260 | 3.260 | 45,199 |
| 2024-08-16 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 45,739 |
| 2024-08-15 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 34,885 |
| 2024-08-14 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 345 |
| 2024-08-13 | 3.200 | 3.240 | 3.160 | 3.220 | 3.220 | 27,601 |
| 2024-08-12 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 255,740 |
| 2024-08-09 | 3.220 | 3.220 | 3.140 | 3.200 | 3.200 | 33,404 |
| 2024-08-08 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 23,931 |
| 2024-08-07 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 6,501 |
| 2024-08-06 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 11,198 |
| 2024-08-05 | 3.040 | 3.420 | 3.040 | 3.160 | 3.160 | 181,934 |
| 2024-08-02 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 324,853 |
| 2024-08-01 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 448,721 |
| 2024-07-31 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 27,475 |
| 2024-07-30 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 49,768 |
| 2024-07-29 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 115,119 |
| 2024-07-26 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 13,771 |
| 2024-07-25 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 35,557 |
| 2024-07-24 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 21,946 |
| 2024-07-23 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 24,442 |
| 2024-07-22 | 3.360 | 3.360 | 3.200 | 3.360 | 3.360 | 18,584 |
| 2024-07-19 | 3.400 | 3.400 | 3.300 | 3.360 | 3.360 | 2,342 |
| 2024-07-18 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 45,077 |
| 2024-07-17 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 150,072 |
| 2024-07-16 | 3.400 | 3.400 | 3.260 | 3.320 | 3.320 | 73,026 |
| 2024-07-15 | 3.360 | 3.400 | 3.260 | 3.400 | 3.400 | 57,577 |
| 2024-07-12 | 3.300 | 3.360 | 3.240 | 3.360 | 3.360 | 57,276 |
| 2024-07-11 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 32,733 |
| 2024-07-10 | 3.260 | 3.320 | 3.180 | 3.320 | 3.320 | 144,099 |
| 2024-07-09 | 3.340 | 3.340 | 3.240 | 3.280 | 3.280 | 172,673 |
| 2024-07-08 | 3.280 | 3.340 | 3.120 | 3.320 | 3.320 | 58,531 |
| 2024-07-05 | 3.340 | 3.360 | 3.280 | 3.280 | 3.280 | 67,557 |
| 2024-07-04 | 3.320 | 3.400 | 3.260 | 3.260 | 3.260 | 147,587 |
| 2024-07-03 | 3.320 | 3.360 | 3.220 | 3.320 | 3.320 | 64,830 |
| 2024-07-02 | 3.320 | 3.320 | 3.240 | 3.320 | 3.320 | 138,873 |
| 2024-07-01 | 3.360 | 3.380 | 3.320 | 3.320 | 3.320 | 11,187 |
| 2024-06-28 | 3.340 | 3.440 | 3.220 | 3.340 | 3.340 | 121,914 |
| 2024-06-27 | 3.380 | 3.380 | 3.300 | 3.340 | 3.340 | 32,442 |
| 2024-06-26 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 37,532 |
| 2024-06-25 | 3.340 | 3.400 | 3.300 | 3.340 | 3.340 | 76,860 |
| 2024-06-24 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 503,979 |
| 2024-06-20 | 3.320 | 3.320 | 3.180 | 3.300 | 3.300 | 113,236 |
| 2024-06-19 | 3.220 | 3.320 | 3.220 | 3.240 | 3.240 | 42,663 |
| 2024-06-18 | 3.280 | 3.280 | 3.140 | 3.220 | 3.220 | 7,039 |
| 2024-06-17 | 3.280 | 3.320 | 3.180 | 3.280 | 3.280 | 11,823 |
| 2024-06-14 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 40,726 |
| 2024-06-13 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 17,872 |
| 2024-06-12 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 35,151 |
| 2024-06-11 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 164,104 |
| 2024-06-10 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 12,491 |
| 2024-06-07 | 3.280 | 3.340 | 3.240 | 3.340 | 3.340 | 73,014 |
| 2024-06-05 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 46,834 |
| 2024-06-04 | 3.260 | 3.280 | 3.200 | 3.280 | 3.280 | 125,304 |
| 2024-06-03 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 127,202 |
| 2024-05-31 | 3.200 | 3.220 | 3.140 | 3.200 | 3.200 | 302,300 |
| 2024-05-30 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 58,243 |
| 2024-05-29 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 173,643 |
| 2024-05-28 | 3.160 | 3.160 | 3.120 | 3.160 | 3.160 | 43,083 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.