Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 319,110 |
| 2024-05-24 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 14,191 |
| 2024-05-23 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 31,322 |
| 2024-05-22 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 373,755 |
| 2024-05-21 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 103,582 |
| 2024-05-20 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 195,408 |
| 2024-05-17 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 91,119 |
| 2024-05-16 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 25,481 |
| 2024-05-15 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 339,171 |
| 2024-05-14 | 2.980 | 3.060 | 2.980 | 3.040 | 3.040 | 80,674 |
| 2024-05-13 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 15,771 |
| 2024-05-10 | 3.040 | 3.040 | 2.920 | 3.040 | 3.040 | 188,731 |
| 2024-05-08 | 3.000 | 3.060 | 2.980 | 3.040 | 3.040 | 8,598 |
| 2024-05-07 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 116,834 |
| 2024-05-06 | 3.000 | 3.060 | 2.960 | 3.060 | 3.060 | 72,932 |
| 2024-05-03 | 3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 59,071 |
| 2024-05-02 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 142,407 |
| 2024-04-30 | 2.940 | 2.960 | 2.880 | 2.900 | 2.900 | 39,404 |
| 2024-04-29 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 84,903 |
| 2024-04-26 | 2.880 | 2.940 | 2.800 | 2.940 | 2.940 | 36,110 |
| 2024-04-25 | 2.940 | 2.980 | 2.860 | 2.860 | 2.860 | 229,363 |
| 2024-04-24 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 36,426 |
| 2024-04-23 | 2.960 | 2.980 | 2.940 | 2.940 | 2.940 | 116,422 |
| 2024-04-22 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 24,296 |
| 2024-04-19 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 61,891 |
| 2024-04-18 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 32,848 |
| 2024-04-17 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 33,673 |
| 2024-04-16 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 137,401 |
| 2024-04-15 | 3.020 | 3.060 | 3.020 | 3.020 | 3.020 | 34,455 |
| 2024-04-12 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 79,237 |
| 2024-04-11 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 159,318 |
| 2024-04-10 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 278,496 |
| 2024-04-09 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 191,839 |
| 2024-04-08 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 125,082 |
| 2024-04-05 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 97,279 |
| 2024-04-04 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 91,081 |
| 2024-04-03 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 107,811 |
| 2024-04-02 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 166,659 |
| 2024-03-28 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 65,429 |
| 2024-03-27 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 187,872 |
| 2024-03-26 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 177,301 |
| 2024-03-25 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 126,616 |
| 2024-03-22 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 323,869 |
| 2024-03-21 | 2.980 | 3.240 | 2.980 | 3.080 | 3.080 | 633,948 |
| 2024-03-20 | 2.960 | 3.040 | 2.940 | 2.960 | 2.960 | 1,852,415 |
| 2024-03-19 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 74,992 |
| 2024-03-18 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 76,038 |
| 2024-03-15 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 33,002 |
| 2024-03-14 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 230,556 |
| 2024-03-13 | 3.040 | 3.080 | 2.980 | 3.000 | 3.000 | 132,679 |
| 2024-03-12 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 35,289 |
| 2024-03-11 | 3.040 | 3.060 | 2.980 | 3.060 | 3.060 | 105,661 |
| 2024-03-08 | 3.020 | 3.040 | 2.980 | 3.040 | 3.040 | 139,702 |
| 2024-03-07 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 236,765 |
| 2024-03-06 | 3.000 | 3.020 | 2.920 | 2.980 | 2.980 | 45,825 |
| 2024-03-05 | 3.000 | 3.020 | 2.940 | 2.980 | 2.980 | 178,403 |
| 2024-03-04 | 3.060 | 3.080 | 2.920 | 3.000 | 3.000 | 219,678 |
| 2024-03-01 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 204,905 |
| 2024-02-29 | 2.780 | 3.000 | 2.780 | 2.980 | 2.980 | 645,850 |
| 2024-02-28 | 2.760 | 2.800 | 2.700 | 2.780 | 2.780 | 559,297 |
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.