Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 48,634 |
| 2026-07-24 | 3.310 | 3.370 | 3.310 | 3.350 | 3.350 | 17,079 |
| 2026-07-23 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 3,568 |
| 2026-07-22 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 171,059 |
| 2026-07-21 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 75,081 |
| 2026-07-20 | 3.310 | 3.330 | 3.300 | 3.330 | 3.330 | 53,139 |
| 2026-07-17 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 66,924 |
| 2026-07-16 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 2,646 |
| 2026-07-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,221 |
| 2026-07-14 | 3.210 | 3.340 | 3.210 | 3.320 | 3.320 | 70,585 |
| 2026-07-13 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 127,782 |
| 2026-07-10 | 3.310 | 3.330 | 3.310 | 3.330 | 3.330 | 22,799 |
| 2026-07-09 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 12,377 |
| 2026-07-08 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 76,133 |
| 2026-07-07 | 3.380 | 3.390 | 3.350 | 3.390 | 3.390 | 52,174 |
| 2026-07-06 | 3.330 | 3.350 | 3.320 | 3.330 | 3.330 | 90,347 |
| 2026-07-03 | 3.280 | 3.350 | 3.280 | 3.320 | 3.320 | 13,355 |
| 2026-07-02 | 3.280 | 3.310 | 3.280 | 3.310 | 3.310 | 18,150 |
| 2026-07-01 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 12,852 |
| 2026-06-30 | 3.370 | 3.370 | 3.330 | 3.330 | 3.330 | 21,347 |
| 2026-06-29 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 42,011 |
| 2026-06-26 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 49,902 |
| 2026-06-25 | 3.320 | 3.350 | 3.270 | 3.320 | 3.320 | 134,979 |
| 2026-06-24 | 3.300 | 3.320 | 3.230 | 3.320 | 3.320 | 50,535 |
| 2026-06-23 | 3.270 | 3.320 | 3.250 | 3.250 | 3.250 | 11,010 |
| 2026-06-22 | 3.250 | 3.280 | 3.210 | 3.280 | 3.280 | 71,743 |
| 2026-06-18 | 3.250 | 3.320 | 3.250 | 3.280 | 3.280 | 54,462 |
| 2026-06-17 | 3.220 | 3.250 | 3.190 | 3.250 | 3.250 | 94,305 |
| 2026-06-16 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 14,160 |
| 2026-06-15 | 3.320 | 3.320 | 3.220 | 3.230 | 3.230 | 85,046 |
| 2026-06-12 | 3.220 | 3.310 | 3.220 | 3.310 | 3.310 | 24,058 |
| 2026-06-11 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 85,722 |
| 2026-06-10 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 66,591 |
| 2026-06-09 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 16,763 |
| 2026-06-08 | 3.250 | 3.250 | 3.190 | 3.250 | 3.250 | 30,115 |
| 2026-06-05 | 3.210 | 3.270 | 3.210 | 3.250 | 3.250 | 30,886 |
| 2026-06-04 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 221,839 |
| 2026-06-03 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 77,106 |
| 2026-06-02 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 304,830 |
| 2026-06-01 | 3.250 | 3.270 | 3.180 | 3.200 | 3.200 | 28,463 |
| 2026-05-29 | 3.200 | 3.270 | 3.200 | 3.250 | 3.250 | 1,624 |
| 2026-05-28 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 11,810 |
| 2026-05-27 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 60,951 |
| 2026-05-26 | 3.160 | 3.230 | 3.150 | 3.170 | 3.170 | 150,110 |
| 2026-05-25 | 3.190 | 3.270 | 3.190 | 3.240 | 3.240 | 48,889 |
| 2026-05-22 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 32,155 |
| 2026-05-21 | 3.280 | 3.280 | 3.140 | 3.230 | 3.230 | 11,851 |
| 2026-05-20 | 3.200 | 3.220 | 3.110 | 3.220 | 3.220 | 26,534 |
| 2026-05-19 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 27,883 |
| 2026-05-18 | 3.190 | 3.190 | 3.120 | 3.120 | 3.120 | 58,941 |
| 2026-05-15 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 53,861 |
| 2026-05-13 | 3.110 | 3.240 | 3.110 | 3.180 | 3.180 | 3,471 |
| 2026-05-12 | 3.230 | 3.290 | 3.180 | 3.220 | 3.220 | 127,059 |
| 2026-05-11 | 3.280 | 3.280 | 3.100 | 3.170 | 3.170 | 104,449 |
| 2026-05-08 | 3.120 | 3.190 | 3.120 | 3.180 | 3.180 | 35,016 |
| 2026-05-07 | 3.150 | 3.240 | 3.150 | 3.160 | 3.160 | 139,203 |
| 2026-05-06 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 276,491 |
| 2026-05-05 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 3,180 |
| 2026-05-04 | 3.070 | 3.140 | 3.060 | 3.140 | 3.140 | 1,134,151 |
| 2026-04-30 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 2,154 |
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.