Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.180	2.180	2.180	2.180	2.180	450
2023-02-16	2.280	2.280	2.200	2.200	2.200	24,539
2023-02-15	2.200	2.220	2.180	2.220	2.220	42,813
2023-02-14	2.180	2.300	2.180	2.220	2.220	56,070
2023-02-13	2.180	2.180	2.180	2.180	2.180	5,003
2023-02-10	2.180	2.180	2.180	2.180	2.180	5,000
2023-02-09	2.200	2.200	2.200	2.200	2.200	194,432
2023-02-08	2.200	2.200	2.200	2.200	2.200	5,000
2023-02-07	2.120	2.180	2.120	2.160	2.160	14,306
2023-02-06	2.160	2.160	2.120	2.120	2.120	18,889
2023-02-03	2.160	2.180	2.160	2.180	2.180	10,010
2023-02-02	2.080	2.160	2.080	2.160	2.160	85,449
2023-02-01	2.080	2.080	2.080	2.080	2.080	2,563
2023-01-31	2.140	2.140	2.140	2.140	2.140	51,558
2023-01-30	2.100	2.180	2.080	2.180	2.180	20,705
2023-01-27	2.080	2.120	2.080	2.100	2.100	2,592
2023-01-26	2.060	2.100	2.060	2.100	2.100	246
2023-01-25	2.180	2.180	2.180	2.180	2.180	431
2023-01-24	2.160	2.160	2.160	2.160	2.160	2,863
2023-01-23	2.120	2.160	2.080	2.080	2.080	5,541
2023-01-20	2.080	2.180	2.080	2.180	2.180	5,200
2023-01-19	2.080	2.080	2.040	2.040	2.040	1,102
2023-01-17	2.120	2.120	2.060	2.060	2.060	29,231
2023-01-16	2.080	2.080	2.080	2.080	2.080	12
2023-01-13	2.080	2.080	2.040	2.080	2.080	258
2023-01-12	2.180	2.180	2.120	2.120	2.120	44,005
2023-01-11	2.120	2.120	2.100	2.100	2.100	162
2023-01-10	2.100	2.120	2.100	2.120	2.120	14,015
2023-01-09	2.020	2.100	2.020	2.080	2.080	49,832
2023-01-05	2.000	2.020	2.000	2.020	2.020	5,705
2023-01-04	2.040	2.100	2.000	2.100	2.100	82,938
2023-01-03	2.020	2.160	2.020	2.160	2.160	5,025
2023-01-02	2.060	2.060	2.060	2.060	2.060	5,005
2022-12-30	2.040	2.060	2.000	2.040	2.040	17,241
2022-12-29	2.000	2.020	1.930	1.940	1.940	1,276
2022-12-28	2.000	2.040	2.000	2.000	2.000	21,076
2022-12-27	2.020	2.040	2.000	2.020	2.020	6,554
2022-12-23	2.000	2.000	2.000	2.000	2.000	1
2022-12-22	1.970	1.980	1.970	1.980	1.980	2,198
2022-12-21	1.970	2.000	1.970	2.000	2.000	1,473
2022-12-20	2.000	2.100	1.980	2.100	2.100	17,009
2022-12-19	1.980	1.980	1.980	1.980	1.980	364
2022-12-16	2.000	2.000	2.000	2.000	2.000	5,400
2022-12-15	2.020	2.020	2.000	2.000	2.000	48,324
2022-12-14	2.060	2.060	2.060	2.060	2.060	5,000
2022-12-13	2.000	2.040	2.000	2.040	2.040	8,684
2022-12-12	2.060	2.060	2.000	2.040	2.040	6,293
2022-12-09	2.100	2.200	2.080	2.100	2.100	11,004
2022-12-08	2.000	2.060	2.000	2.000	2.000	21,922
2022-12-07	2.020	2.020	2.000	2.000	2.000	463
2022-12-06	2.100	2.100	1.990	2.100	2.100	37,520
2022-12-05	2.100	2.100	2.000	2.000	2.000	22,902
2022-12-02	2.020	2.100	2.020	2.100	2.100	20,093
2022-12-01	2.000	2.100	2.000	2.020	2.020	107,536
2022-11-30	2.060	2.100	2.060	2.100	2.100	3,414
2022-11-29	2.040	2.200	2.040	2.040	2.040	9,031
2022-11-28	2.140	2.140	2.140	2.140	2.140	2
2022-11-24	2.060	2.060	2.060	2.060	2.060	7,000
2022-11-23	2.100	2.120	2.020	2.060	2.060	87,940
2022-11-22	2.000	2.180	2.000	2.040	2.040	297,774

← NewerPage 16 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.