Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 2.780 | 2.880 | 2.780 | 2.880 | 2.880 | 10,760 |
| 2022-01-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 364 |
| 2022-01-27 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 2,056 |
| 2022-01-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 9,600 |
| 2022-01-25 | 2.940 | 3.000 | 2.800 | 2.880 | 2.880 | 17,682 |
| 2022-01-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2022-01-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 434 |
| 2022-01-19 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 1,763 |
| 2022-01-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10,067 |
| 2022-01-17 | 2.920 | 2.980 | 2.880 | 2.980 | 2.980 | 6,297 |
| 2022-01-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,603 |
| 2022-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,012 |
| 2022-01-11 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 6,250 |
| 2022-01-10 | 2.940 | 3.000 | 2.880 | 3.000 | 3.000 | 7,691 |
| 2022-01-07 | 2.980 | 3.020 | 2.920 | 3.020 | 3.020 | 3,606 |
| 2022-01-05 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 1,004 |
| 2022-01-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 960 |
| 2022-01-03 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 3,927 |
| 2021-12-30 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 19,050 |
| 2021-12-29 | 2.940 | 3.060 | 2.940 | 2.960 | 2.960 | 1,223 |
| 2021-12-28 | 2.920 | 3.100 | 2.920 | 2.940 | 2.940 | 7,577 |
| 2021-12-27 | 3.080 | 3.080 | 2.900 | 2.960 | 2.960 | 10,100 |
| 2021-12-23 | 2.920 | 3.080 | 2.920 | 3.080 | 3.080 | 8,993 |
| 2021-12-22 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 6,000 |
| 2021-12-21 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 20,756 |
| 2021-12-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 92 |
| 2021-12-16 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 4,127 |
| 2021-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,010 |
| 2021-12-14 | 3.000 | 3.020 | 2.900 | 2.920 | 2.920 | 70,546 |
| 2021-12-13 | 3.020 | 3.020 | 2.920 | 3.000 | 3.000 | 73,895 |
| 2021-12-10 | 3.000 | 3.160 | 2.840 | 3.140 | 3.140 | 39,259 |
| 2021-12-09 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 1,692 |
| 2021-12-08 | 2.900 | 3.060 | 2.900 | 3.040 | 3.040 | 10,126 |
| 2021-12-07 | 2.940 | 3.100 | 2.860 | 3.100 | 3.100 | 9,207 |
| 2021-12-06 | 2.900 | 2.980 | 2.900 | 2.940 | 2.940 | 26,017 |
| 2021-12-02 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 22,055 |
| 2021-12-01 | 3.100 | 3.100 | 2.880 | 2.900 | 2.900 | 7,072 |
| 2021-11-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 360 |
| 2021-11-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 600 |
| 2021-11-26 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 6,000 |
| 2021-11-25 | 2.860 | 3.020 | 2.860 | 2.920 | 2.920 | 35,993 |
| 2021-11-24 | 2.940 | 3.040 | 2.860 | 2.960 | 2.960 | 40,135 |
| 2021-11-23 | 2.920 | 2.980 | 2.920 | 2.940 | 2.940 | 1,521 |
| 2021-11-22 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 72 |
| 2021-11-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 76,007 |
| 2021-11-18 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 28,858 |
| 2021-11-17 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 4,560 |
| 2021-11-16 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 10,381 |
| 2021-11-15 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 5,860 |
| 2021-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 448 |
| 2021-11-11 | 3.040 | 3.100 | 3.040 | 3.040 | 3.040 | 3,102 |
| 2021-11-10 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 7,967 |
| 2021-11-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 129 |
| 2021-11-08 | 2.980 | 3.100 | 2.980 | 3.000 | 3.000 | 5,088 |
| 2021-11-05 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 29,079 |
| 2021-11-04 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 12,645 |
| 2021-11-03 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 65 |
| 2021-11-02 | 3.000 | 3.180 | 3.000 | 3.100 | 3.100 | 12,758 |
| 2021-11-01 | 2.900 | 3.120 | 2.900 | 3.000 | 3.000 | 9,462 |
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.