Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.680	2.680	2.640	2.660	2.660	52,663
2024-02-26	2.640	2.700	2.640	2.680	2.680	58,721
2024-02-23	2.660	2.700	2.620	2.700	2.700	53,020
2024-02-22	2.620	2.660	2.620	2.660	2.660	20,791
2024-02-21	2.640	2.640	2.600	2.620	2.620	89,785
2024-02-20	2.660	2.660	2.600	2.660	2.660	65,512
2024-02-19	2.640	2.700	2.600	2.600	2.600	161,255
2024-02-16	2.680	2.680	2.580	2.640	2.640	64,682
2024-02-15	2.620	2.680	2.620	2.660	2.660	12,803
2024-02-14	2.620	2.680	2.620	2.680	2.680	33,633
2024-02-13	2.620	2.660	2.600	2.660	2.660	134,818
2024-02-12	2.620	2.680	2.600	2.660	2.660	10,928
2024-02-09	2.600	2.640	2.580	2.620	2.620	209,955
2024-02-08	2.600	2.680	2.580	2.680	2.680	25,011
2024-02-07	2.580	2.660	2.580	2.660	2.660	63,380
2024-02-06	2.600	2.680	2.580	2.660	2.660	66,210
2024-02-05	2.700	2.700	2.620	2.620	2.620	36,874
2024-02-02	2.660	2.680	2.640	2.680	2.680	4,673
2024-02-01	2.780	2.780	2.660	2.660	2.660	1,209
2024-01-31	2.640	2.660	2.620	2.660	2.660	29,253
2024-01-30	2.640	2.660	2.620	2.640	2.640	12,557
2024-01-29	2.620	2.660	2.620	2.660	2.660	51,602
2024-01-26	2.640	2.680	2.640	2.640	2.640	65,346
2024-01-25	2.660	2.700	2.640	2.680	2.680	338,512
2024-01-24	2.640	2.680	2.640	2.660	2.660	27,073
2024-01-23	2.660	2.660	2.660	2.660	2.660	177,828
2024-01-22	2.620	2.680	2.580	2.660	2.660	309,373
2024-01-19	2.600	2.620	2.580	2.620	2.620	41,701
2024-01-18	2.580	2.620	2.540	2.600	2.600	167,951
2024-01-17	2.640	2.640	2.580	2.580	2.580	232,712
2024-01-16	2.640	2.660	2.640	2.660	2.660	9,584
2024-01-15	2.660	2.700	2.640	2.660	2.660	25,945
2024-01-12	2.640	2.700	2.640	2.660	2.660	49,489
2024-01-11	2.640	2.680	2.640	2.640	2.640	82,488
2024-01-10	2.660	2.680	2.620	2.660	2.660	70,520
2024-01-09	2.680	2.680	2.660	2.660	2.660	51,241
2024-01-08	2.620	2.680	2.620	2.680	2.680	54,654
2024-01-05	2.660	2.660	2.620	2.620	2.620	17,629
2024-01-04	2.660	2.720	2.660	2.700	2.700	17,999
2024-01-03	2.740	2.740	2.640	2.640	2.640	4,590
2024-01-02	2.660	2.760	2.660	2.740	2.740	64,673
2023-12-29	2.640	2.700	2.640	2.700	2.700	119,455
2023-12-28	2.620	2.680	2.620	2.640	2.640	119,709
2023-12-27	2.660	2.680	2.600	2.680	2.680	87,942
2023-12-22	2.540	2.660	2.500	2.660	2.660	1,131,417
2023-12-21	2.540	2.600	2.520	2.540	2.540	95,713
2023-12-20	2.620	2.660	2.580	2.600	2.600	86,448
2023-12-19	2.600	2.740	2.600	2.600	2.600	97,157
2023-12-18	2.700	2.700	2.580	2.600	2.600	11,573
2023-12-15	2.660	2.700	2.560	2.660	2.660	8,842
2023-12-14	2.560	2.680	2.500	2.660	2.660	65,618
2023-12-13	2.580	2.640	2.560	2.580	2.580	8,134
2023-12-12	2.660	2.660	2.540	2.560	2.560	35,649
2023-12-11	2.520	2.600	2.480	2.580	2.580	283,999
2023-12-08	2.500	2.500	2.440	2.500	2.500	53,816
2023-12-07	2.460	2.500	2.460	2.500	2.500	142,146
2023-12-06	2.480	2.480	2.440	2.460	2.460	102,326
2023-12-05	2.420	2.460	2.420	2.460	2.460	174,931
2023-12-04	2.320	2.420	2.320	2.420	2.420	11,616
2023-12-01	2.400	2.420	2.360	2.420	2.420	26,186

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.