Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.000	2.040	2.000	2.000	2.000	205,787
2022-11-17	2.000	2.000	1.990	2.000	2.000	323,668
2022-11-16	1.980	2.060	1.980	2.000	2.000	50,046
2022-11-15	2.020	2.020	2.000	2.000	2.000	607,101
2022-11-14	2.040	2.180	1.980	2.020	2.020	590,926
2022-11-11	2.060	2.200	2.000	2.200	2.200	45,601
2022-11-10	2.000	2.060	1.940	2.060	2.060	16,810
2022-11-09	2.040	2.160	1.950	1.950	1.950	13,222
2022-11-08	2.040	2.040	2.040	2.040	2.040	5,909
2022-11-07	1.800	1.980	1.800	1.980	1.980	10,009
2022-11-03	1.870	1.900	1.870	1.900	1.900	256
2022-11-01	2.100	2.100	1.940	2.000	2.000	3,131
2022-10-31	2.200	2.200	2.080	2.080	2.080	3
2022-10-28	2.000	2.000	2.000	2.000	2.000	1
2022-10-27	2.060	2.060	1.970	1.980	1.980	4,036
2022-10-26	2.000	2.040	2.000	2.040	2.040	2,995
2022-10-25	2.000	2.000	2.000	2.000	2.000	130
2022-10-24	2.160	2.160	1.980	2.000	2.000	14,883
2022-10-21	1.980	2.160	1.980	2.160	2.160	7,318
2022-10-20	2.000	2.020	2.000	2.020	2.020	90,200
2022-10-19	2.080	2.080	2.000	2.000	2.000	70,000
2022-10-18	1.900	2.000	1.900	1.990	1.990	2,982
2022-10-17	2.000	2.000	2.000	2.000	2.000	27
2022-10-14	2.000	2.000	2.000	2.000	2.000	2,000
2022-10-12	2.160	2.160	1.920	1.920	1.920	2,030
2022-10-11	1.900	2.020	1.900	2.020	2.020	4,045
2022-10-10	2.000	2.300	2.000	2.300	2.300	15,200
2022-10-07	2.020	2.020	2.020	2.020	2.020	1,000
2022-10-06	1.840	1.860	1.840	1.860	1.860	6,172
2022-10-05	1.950	1.950	1.840	1.840	1.840	6,200
2022-10-04	1.920	1.920	1.920	1.920	1.920	1
2022-10-03	1.820	1.820	1.820	1.820	1.820	11,200
2022-09-30	2.000	2.000	1.810	1.990	1.990	2,859
2022-09-29	1.910	2.000	1.820	2.000	2.000	5,220
2022-09-27	1.600	2.040	1.600	1.800	1.800	5,037
2022-09-26	1.970	1.990	1.930	1.930	1.930	21,718
2022-09-23	1.970	2.040	1.970	2.040	2.040	5,402
2022-09-22	2.040	2.080	1.970	1.970	1.970	30,101
2022-09-21	2.040	2.040	1.970	2.000	2.000	229
2022-09-20	2.100	2.100	1.980	1.980	1.980	9,126
2022-09-19	2.100	2.100	2.020	2.020	2.020	13,900
2022-09-16	2.000	2.040	2.000	2.040	2.040	500,000
2022-09-15	2.100	2.100	1.980	2.040	2.040	92,064
2022-09-14	1.960	2.020	1.960	2.020	2.020	12,485
2022-09-13	2.060	2.060	2.040	2.040	2.040	65,000
2022-09-12	2.020	2.060	2.000	2.000	2.000	70,237
2022-09-09	2.020	2.020	2.000	2.000	2.000	1,296
2022-09-08	2.040	2.040	2.020	2.020	2.020	11,000
2022-09-07	2.200	2.200	2.060	2.060	2.060	8,581
2022-09-06	2.020	2.020	2.020	2.020	2.020	413
2022-09-05	2.060	2.060	2.040	2.040	2.040	33,000
2022-09-02	2.060	2.100	2.060	2.060	2.060	5,647
2022-09-01	2.260	2.260	2.100	2.100	2.100	2,103
2022-08-31	2.200	2.200	2.080	2.200	2.200	7,805
2022-08-30	2.100	2.340	2.060	2.280	2.280	24,137
2022-08-29	2.120	2.120	2.080	2.080	2.080	1,550
2022-08-26	2.100	2.240	2.100	2.140	2.140	3,303
2022-08-25	2.140	2.140	2.140	2.140	2.140	6,097
2022-08-24	2.140	2.180	2.140	2.180	2.180	15,458
2022-08-23	2.220	2.220	2.120	2.120	2.120	25,000

← NewerPage 17 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.