Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.460	2.460	2.360	2.360	2.360	7,417
2023-09-06	2.600	2.600	2.360	2.480	2.480	65,233
2023-09-05	2.400	2.600	2.400	2.420	2.420	28,666
2023-09-04	2.460	2.500	2.420	2.480	2.480	42,124
2023-09-01	2.460	2.460	2.400	2.460	2.460	11,169
2023-08-31	2.480	2.480	2.360	2.460	2.460	78,014
2023-08-30	2.340	2.500	2.200	2.500	2.500	47,229
2023-08-29	2.560	2.560	2.300	2.340	2.340	37,738
2023-08-28	2.560	2.560	2.360	2.500	2.500	44,613
2023-08-25	2.560	2.600	2.420	2.560	2.560	12,197
2023-08-24	2.460	2.580	2.400	2.480	2.480	33,750
2023-08-23	2.420	2.560	2.420	2.540	2.540	6,308
2023-08-22	2.600	2.600	2.420	2.420	2.420	22,096
2023-08-21	2.660	2.660	2.420	2.580	2.580	57,670
2023-08-18	2.640	2.640	2.460	2.460	2.460	12,776
2023-08-17	2.600	2.600	2.460	2.460	2.460	6,477
2023-08-16	2.680	2.680	2.420	2.460	2.460	61,135
2023-08-15	2.420	2.680	2.420	2.680	2.680	3,674
2023-08-14	2.660	2.660	2.440	2.480	2.480	254
2023-08-11	2.400	2.640	2.400	2.600	2.600	10,801
2023-08-10	2.400	2.500	2.320	2.500	2.500	40,645
2023-08-09	2.320	2.320	2.320	2.320	2.320	794
2023-08-08	2.460	2.460	2.320	2.420	2.420	6,300
2023-08-07	2.380	2.460	2.380	2.460	2.460	7,527
2023-08-04	2.500	2.500	2.380	2.380	2.380	13,475
2023-08-03	2.500	2.500	2.300	2.300	2.300	800
2023-08-02	2.300	2.300	2.300	2.300	2.300	2,339
2023-07-31	2.300	2.500	2.300	2.340	2.340	5,473
2023-07-28	2.280	2.480	2.280	2.320	2.320	1,182
2023-07-26	2.280	2.280	2.280	2.280	2.280	400
2023-07-25	2.280	2.460	2.280	2.460	2.460	851
2023-07-24	2.280	2.980	2.280	2.300	2.300	155,532
2023-07-21	2.260	2.280	2.260	2.280	2.280	39
2023-07-20	2.360	2.360	2.280	2.280	2.280	342
2023-07-19	2.280	2.480	2.280	2.360	2.360	1,012
2023-07-18	2.300	2.400	2.300	2.400	2.400	57,304
2023-07-17	2.400	2.440	2.300	2.440	2.440	7,766
2023-07-13	2.460	2.460	2.400	2.400	2.400	4,433
2023-07-12	2.340	2.480	2.340	2.480	2.480	5,283
2023-07-11	2.500	2.500	2.340	2.340	2.340	1,079
2023-07-10	2.340	2.340	2.340	2.340	2.340	9,601
2023-07-07	2.340	2.360	2.340	2.340	2.340	4,601
2023-07-06	2.480	2.480	2.480	2.480	2.480	4,183
2023-07-05	2.360	2.480	2.320	2.480	2.480	12,232
2023-07-04	2.480	2.480	2.360	2.360	2.360	1,401
2023-07-03	2.340	2.480	2.300	2.480	2.480	11,214
2023-06-30	2.480	2.480	2.220	2.320	2.320	16,335
2023-06-29	2.180	2.440	2.180	2.400	2.400	5,369
2023-06-28	2.400	2.400	2.180	2.340	2.340	27,244
2023-06-27	2.500	2.500	2.160	2.380	2.380	13,588
2023-06-26	2.160	2.380	2.160	2.380	2.380	23,887
2023-06-22	2.300	2.300	2.160	2.160	2.160	6,580
2023-06-19	2.280	2.280	2.140	2.140	2.140	12,948
2023-06-16	2.160	2.280	2.160	2.280	2.280	5,612
2023-06-15	2.160	2.160	2.160	2.160	2.160	3,066
2023-06-14	2.140	2.140	2.140	2.140	2.140	2,602
2023-06-13	2.120	2.120	2.120	2.120	2.120	3,673
2023-06-12	2.280	2.300	2.100	2.120	2.120	4,527
2023-06-09	2.100	2.280	2.100	2.280	2.280	3,526
2023-06-08	2.060	2.180	2.060	2.180	2.180	3,900

← NewerPage 14 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.