Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.220	2.220	2.120	2.120	2.120	25,000
2022-08-22	2.080	2.120	2.080	2.120	2.120	30
2022-08-19	2.180	2.180	2.120	2.120	2.120	15,000
2022-08-18	2.240	2.240	2.200	2.200	2.200	8,454
2022-08-17	2.220	2.220	2.140	2.140	2.140	15,001
2022-08-12	2.180	2.180	2.180	2.180	2.180	20
2022-08-11	2.180	2.260	2.080	2.100	2.100	10,244
2022-08-10	2.180	2.180	2.180	2.180	2.180	10
2022-08-05	2.200	2.200	2.200	2.200	2.200	6,000
2022-08-04	2.160	2.240	2.160	2.240	2.240	10,080
2022-08-03	2.200	2.240	2.200	2.240	2.240	620
2022-08-02	2.120	2.120	2.120	2.120	2.120	860
2022-08-01	2.340	2.340	2.100	2.200	2.200	7,503
2022-07-29	2.220	2.220	2.220	2.220	2.220	2,800
2022-07-25	2.080	2.200	2.080	2.200	2.200	1,536
2022-07-21	2.200	2.200	2.200	2.200	2.200	500
2022-07-20	2.120	2.120	2.120	2.120	2.120	1
2022-07-19	2.220	2.220	2.200	2.200	2.200	7,995
2022-07-18	2.240	2.240	2.060	2.160	2.160	16,476
2022-07-15	2.100	2.200	2.100	2.200	2.200	3,200
2022-07-14	2.260	2.260	2.060	2.060	2.060	5,150
2022-07-12	2.060	2.200	2.060	2.200	2.200	10,001
2022-07-11	2.220	2.220	2.220	2.220	2.220	10
2022-07-08	2.220	2.220	2.220	2.220	2.220	17
2022-07-06	2.200	2.200	2.200	2.200	2.200	2,213
2022-07-05	2.040	2.040	2.040	2.040	2.040	6,368
2022-07-04	2.140	2.140	2.140	2.140	2.140	2,061
2022-07-01	2.140	2.140	2.140	2.140	2.140	5,000
2022-06-30	2.180	2.180	2.040	2.040	2.040	50,000
2022-06-29	2.300	2.300	2.140	2.140	2.140	30,813
2022-06-28	2.080	2.080	2.080	2.080	2.080	2
2022-06-27	2.100	2.220	2.100	2.220	2.220	10,001
2022-06-23	2.200	2.220	2.200	2.220	2.220	10,100
2022-06-22	2.240	2.240	2.200	2.200	2.200	37,500
2022-06-21	2.220	2.220	2.120	2.120	2.120	10,034
2022-06-20	2.120	2.480	2.120	2.140	2.140	16,336
2022-06-17	2.120	2.120	2.120	2.120	2.120	50
2022-06-15	2.100	2.220	2.100	2.220	2.220	10,053
2022-06-14	2.160	2.160	2.160	2.160	2.160	3
2022-06-13	2.300	2.300	2.160	2.160	2.160	19,382
2022-06-10	2.240	2.300	2.200	2.300	2.300	143,989
2022-06-09	2.300	2.360	2.300	2.300	2.300	77,783
2022-06-08	2.280	2.300	2.220	2.300	2.300	2,540
2022-06-07	2.200	2.200	2.200	2.200	2.200	9,700
2022-06-03	2.240	2.340	2.200	2.320	2.320	81,200
2022-06-02	2.020	2.180	2.020	2.100	2.100	100,360
2022-05-31	2.460	2.460	2.460	2.460	2.460	2,400
2022-05-27	2.260	2.260	2.260	2.260	2.260	46
2022-05-25	2.300	2.300	2.300	2.300	2.300	8,250
2022-05-24	2.180	2.240	2.180	2.240	2.240	11,000
2022-05-19	2.220	2.260	2.220	2.260	2.260	752
2022-05-17	2.240	2.340	2.240	2.340	2.340	3,108
2022-05-16	2.200	2.300	2.200	2.300	2.300	4,055
2022-05-13	2.200	2.220	2.200	2.220	2.220	926
2022-05-12	2.200	2.200	2.200	2.200	2.200	22,000
2022-05-11	2.200	2.320	2.200	2.200	2.200	4,322
2022-05-09	2.200	2.200	2.140	2.200	2.200	16,180
2022-05-06	2.240	2.400	2.220	2.400	2.400	29,900
2022-05-05	2.360	2.420	2.360	2.360	2.360	3,540
2022-05-04	2.280	2.440	2.280	2.440	2.440	1,447

← NewerPage 18 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.