Arbona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.300	2.460	2.300	2.460	2.460	1,088
2022-05-02	2.340	2.560	2.280	2.280	2.280	10,001
2022-04-29	2.440	2.440	2.300	2.300	2.300	5,534
2022-04-28	2.300	2.300	2.280	2.280	2.280	1,236
2022-04-27	2.320	2.320	2.320	2.320	2.320	5,002
2022-04-26	2.300	2.580	2.300	2.380	2.380	5,569
2022-04-25	2.400	2.400	2.400	2.400	2.400	550
2022-04-22	2.340	2.400	2.340	2.400	2.400	10,207
2022-04-21	2.360	2.360	2.340	2.340	2.340	10,001
2022-04-19	2.480	2.500	2.480	2.500	2.500	11,169
2022-04-14	2.540	2.540	2.500	2.500	2.500	42,000
2022-04-13	2.320	2.480	2.320	2.480	2.480	101
2022-04-12	2.320	2.500	2.320	2.500	2.500	179
2022-04-11	2.320	2.500	2.320	2.500	2.500	10,538
2022-04-08	2.500	2.500	2.500	2.500	2.500	5,098
2022-04-06	2.380	2.540	2.380	2.400	2.400	9,194
2022-04-05	2.340	2.340	2.340	2.340	2.340	1,000
2022-04-04	2.360	2.480	2.360	2.360	2.360	7,859
2022-04-01	2.420	2.420	2.380	2.380	2.380	2,101
2022-03-31	2.580	2.580	2.380	2.380	2.380	19,919
2022-03-30	2.400	2.500	2.400	2.400	2.400	1,407
2022-03-29	2.380	2.380	2.380	2.380	2.380	956
2022-03-28	2.400	2.400	2.400	2.400	2.400	630
2022-03-25	2.420	2.420	2.380	2.380	2.380	208
2022-03-24	2.560	2.560	2.400	2.400	2.400	66,910
2022-03-23	2.460	2.460	2.460	2.460	2.460	6,000
2022-03-22	2.460	2.460	2.460	2.460	2.460	3
2022-03-21	2.500	2.500	2.500	2.500	2.500	10,999
2022-03-18	2.560	2.600	2.440	2.520	2.520	6,312
2022-03-17	2.500	2.520	2.480	2.480	2.480	7,215
2022-03-16	2.380	2.460	2.380	2.460	2.460	10,102
2022-03-15	2.540	2.540	2.360	2.380	2.380	20,024
2022-03-14	2.320	2.360	2.320	2.360	2.360	13,771
2022-03-10	2.340	2.340	2.340	2.340	2.340	2,000
2022-03-09	2.480	2.500	2.300	2.440	2.440	1,897
2022-03-08	2.400	2.400	2.280	2.320	2.320	14,216
2022-03-07	2.240	2.400	2.240	2.400	2.400	23,455
2022-03-04	2.300	2.300	2.300	2.300	2.300	81
2022-03-03	2.400	2.400	2.360	2.360	2.360	1,524
2022-03-02	2.420	2.420	2.380	2.420	2.420	60,021
2022-03-01	2.540	2.600	2.500	2.500	2.500	108,783
2022-02-28	2.720	2.720	2.540	2.540	2.540	5,416
2022-02-25	2.580	2.720	2.540	2.720	2.720	27,215
2022-02-24	2.640	2.640	2.580	2.640	2.640	49,974
2022-02-23	2.640	2.740	2.640	2.680	2.680	6,479
2022-02-22	2.600	2.680	2.600	2.680	2.680	457
2022-02-21	2.840	2.840	2.580	2.680	2.680	48,403
2022-02-18	2.740	2.860	2.700	2.740	2.740	6,580
2022-02-17	2.660	2.940	2.660	2.940	2.940	26,150
2022-02-16	2.760	2.760	2.300	2.760	2.760	47,554
2022-02-15	2.760	2.780	2.760	2.780	2.780	130
2022-02-14	2.920	2.920	2.760	2.800	2.800	28,975
2022-02-11	2.800	2.880	2.760	2.880	2.880	8,008
2022-02-10	2.800	2.940	2.800	2.920	2.920	17,993
2022-02-09	2.780	2.960	2.740	2.860	2.860	7,299
2022-02-08	2.780	3.040	2.780	3.040	3.040	5,903
2022-02-04	2.820	2.920	2.800	2.900	2.900	5,381
2022-02-03	2.940	2.940	2.940	2.940	2.940	100
2022-02-02	2.800	2.940	2.800	2.940	2.940	6,470
2022-02-01	2.880	2.880	2.800	2.800	2.800	808

← NewerPage 19 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.