Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	2.200	2.200	2.200	2.200	2.200	128
2023-06-05	2.060	2.200	2.060	2.200	2.200	12,719
2023-06-02	1.980	2.100	1.980	2.100	2.100	5,650
2023-06-01	2.180	2.180	2.180	2.180	2.180	389
2023-05-31	2.180	2.180	2.180	2.180	2.180	200
2023-05-30	2.180	2.180	2.080	2.080	2.080	7,561
2023-05-29	2.040	2.060	2.040	2.060	2.060	357
2023-05-26	2.200	2.200	2.020	2.020	2.020	586
2023-05-24	2.020	2.020	2.020	2.020	2.020	3,006
2023-05-23	2.200	2.200	2.200	2.200	2.200	16,005
2023-05-22	2.080	2.080	2.080	2.080	2.080	41
2023-05-19	2.000	2.180	2.000	2.180	2.180	9,300
2023-05-17	2.160	2.160	2.160	2.160	2.160	265
2023-05-16	2.160	2.160	2.160	2.160	2.160	393
2023-05-15	2.200	2.200	2.000	2.040	2.040	24,081
2023-05-12	2.000	2.180	2.000	2.180	2.180	18,558
2023-05-11	2.100	2.200	2.000	2.000	2.000	5,449
2023-05-10	2.060	2.060	1.980	1.980	1.980	501
2023-05-08	2.040	2.040	2.040	2.040	2.040	22
2023-05-05	2.080	2.080	2.080	2.080	2.080	520
2023-05-02	2.040	2.080	2.040	2.080	2.080	69,494
2023-04-28	2.220	2.220	2.080	2.180	2.180	5,212
2023-04-27	2.040	2.120	2.040	2.120	2.120	60,338
2023-04-26	2.080	2.080	2.080	2.080	2.080	33,688
2023-04-25	2.300	2.300	2.040	2.040	2.040	7,988
2023-04-24	2.000	2.140	2.000	2.100	2.100	75,056
2023-04-20	2.160	2.160	2.160	2.160	2.160	1,064
2023-04-18	2.080	2.080	2.080	2.080	2.080	17,604
2023-04-17	2.160	2.160	2.160	2.160	2.160	5,000
2023-04-14	2.060	2.160	2.060	2.160	2.160	518,305
2023-04-13	2.180	2.180	2.020	2.020	2.020	62,401
2023-04-12	2.100	2.100	2.060	2.100	2.100	2,424
2023-04-11	2.020	2.020	2.020	2.020	2.020	10
2023-04-05	2.040	2.180	2.040	2.040	2.040	2,755
2023-04-04	1.960	2.040	1.960	2.040	2.040	10,601
2023-04-03	2.100	2.140	2.060	2.120	2.120	204,097
2023-03-31	2.020	2.020	2.020	2.020	2.020	1
2023-03-29	2.000	2.140	2.000	2.060	2.060	3,707
2023-03-28	2.040	2.100	2.040	2.080	2.080	6,007
2023-03-27	2.100	2.260	2.100	2.160	2.160	5,597
2023-03-24	2.500	2.500	2.040	2.080	2.080	6,632
2023-03-23	2.020	2.100	2.020	2.100	2.100	3,070
2023-03-22	2.020	2.040	2.020	2.040	2.040	7,282
2023-03-20	2.160	2.160	2.020	2.020	2.020	30,351
2023-03-17	2.540	2.540	1.960	2.040	2.040	39,167
2023-03-16	2.040	2.040	2.040	2.040	2.040	573
2023-03-14	2.100	2.160	2.040	2.160	2.160	15,650
2023-03-13	2.140	2.140	2.060	2.060	2.060	17,452
2023-03-10	2.160	2.160	2.120	2.160	2.160	85,632
2023-03-09	2.140	2.200	2.140	2.200	2.200	2,609
2023-03-06	2.220	2.220	2.140	2.180	2.180	21,036
2023-03-03	2.160	2.240	2.160	2.180	2.180	2,297
2023-03-02	2.160	2.160	2.160	2.160	2.160	1
2023-03-01	2.160	2.160	2.160	2.160	2.160	300
2023-02-28	2.200	2.260	2.200	2.200	2.200	11,700
2023-02-27	2.160	2.220	2.160	2.200	2.200	15,512
2023-02-24	2.200	2.260	2.200	2.220	2.220	1,018
2023-02-23	2.160	2.200	2.160	2.200	2.200	9,537
2023-02-22	2.180	2.180	2.180	2.180	2.180	26,863
2023-02-21	2.180	2.180	2.180	2.180	2.180	1,100

← NewerPage 15 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.