Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.300	2.400	2.300	2.400	2.400	70,547
2023-11-29	2.400	2.400	2.300	2.360	2.360	43,018
2023-11-28	2.300	2.400	2.300	2.360	2.360	654
2023-11-27	2.400	2.400	2.320	2.400	2.400	27,746
2023-11-24	2.340	2.400	2.340	2.400	2.400	66,258
2023-11-23	2.340	2.380	2.340	2.340	2.340	12,054
2023-11-22	2.380	2.400	2.300	2.360	2.360	359,103
2023-11-21	2.300	2.380	2.300	2.300	2.300	42,782
2023-11-20	2.380	2.400	2.280	2.300	2.300	28,042
2023-11-17	2.320	2.420	2.320	2.380	2.380	19,744
2023-11-16	2.440	2.440	2.380	2.440	2.440	10,981
2023-11-15	2.320	2.440	2.320	2.420	2.420	144,987
2023-11-14	2.360	2.400	2.280	2.400	2.400	2,068,407
2023-11-13	2.380	2.380	2.280	2.360	2.360	32,774
2023-11-10	2.420	2.420	2.340	2.360	2.360	1,099
2023-11-09	2.380	2.420	2.340	2.420	2.420	19,184
2023-11-08	2.320	2.340	2.320	2.340	2.340	4,474
2023-11-07	2.280	2.300	2.280	2.300	2.300	3,682
2023-11-06	2.300	2.320	2.300	2.320	2.320	9,752
2023-11-03	2.380	2.380	2.300	2.360	2.360	8,215
2023-11-02	2.260	2.380	2.260	2.300	2.300	12,563
2023-11-01	2.260	2.380	2.260	2.280	2.280	10,000
2023-10-31	2.380	2.380	2.240	2.340	2.340	40,861
2023-10-30	2.320	2.380	2.220	2.380	2.380	26,904
2023-10-27	2.320	2.320	2.240	2.320	2.320	23,335
2023-10-26	2.420	2.420	2.220	2.320	2.320	82,370
2023-10-25	2.300	2.700	2.300	2.420	2.420	5,229
2023-10-24	2.260	2.380	2.260	2.380	2.380	599
2023-10-23	2.260	2.260	2.260	2.260	2.260	1,776
2023-10-20	2.260	2.320	2.260	2.280	2.280	77,938
2023-10-19	2.320	2.400	2.260	2.360	2.360	205,791
2023-10-18	2.380	2.380	2.320	2.380	2.380	57,546
2023-10-17	2.280	2.380	2.280	2.340	2.340	237,745
2023-10-16	2.280	2.380	2.280	2.360	2.360	289,539
2023-10-13	2.280	2.400	2.280	2.320	2.320	20,962
2023-10-12	2.340	2.360	2.320	2.360	2.360	77,694
2023-10-11	2.300	2.400	2.300	2.340	2.340	27,822
2023-10-10	2.260	2.400	2.260	2.380	2.380	78,150
2023-10-09	2.320	2.320	2.260	2.260	2.260	92,445
2023-10-06	2.300	2.360	2.280	2.320	2.320	31,379
2023-10-05	2.420	2.420	2.300	2.360	2.360	23,805
2023-10-04	2.340	2.420	2.280	2.420	2.420	19,962
2023-10-03	2.420	2.420	2.240	2.300	2.300	136,216
2023-10-02	2.480	2.480	2.320	2.420	2.420	58,935
2023-09-29	2.280	2.400	2.280	2.340	2.340	100,440
2023-09-28	2.360	2.360	2.280	2.280	2.280	11,199
2023-09-27	2.480	2.480	2.280	2.400	2.400	24,475
2023-09-26	2.480	2.480	2.280	2.280	2.280	66,007
2023-09-25	2.400	2.420	2.380	2.380	2.380	33,101
2023-09-22	2.300	2.420	2.300	2.380	2.380	79,028
2023-09-21	2.480	2.480	2.260	2.360	2.360	457,496
2023-09-20	2.440	2.440	2.400	2.440	2.440	25,231
2023-09-19	2.500	2.500	2.360	2.440	2.440	72,905
2023-09-18	2.400	2.500	2.400	2.460	2.460	31,540
2023-09-15	2.400	2.400	2.400	2.400	2.400	2,039
2023-09-14	2.400	2.440	2.380	2.440	2.440	21,140
2023-09-13	2.500	2.500	2.400	2.400	2.400	4,408
2023-09-12	2.500	2.500	2.400	2.400	2.400	92,880
2023-09-11	2.400	2.500	2.400	2.500	2.500	6,758
2023-09-08	2.300	2.520	2.300	2.500	2.500	1,810

← NewerPage 13 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.