Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 10,740 |
| 2026-04-28 | 3.060 | 3.090 | 3.010 | 3.050 | 3.050 | 36,420 |
| 2026-04-27 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 32,898 |
| 2026-04-24 | 3.090 | 3.100 | 3.000 | 3.060 | 3.060 | 71,622 |
| 2026-04-23 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 46,141 |
| 2026-04-22 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 1,755 |
| 2026-04-21 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 19,228 |
| 2026-04-20 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 6,921 |
| 2026-04-17 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 26,880 |
| 2026-04-16 | 3.110 | 3.110 | 3.000 | 3.040 | 3.040 | 118,237 |
| 2026-04-15 | 3.000 | 3.120 | 3.000 | 3.100 | 3.100 | 226,754 |
| 2026-04-14 | 2.920 | 3.040 | 2.920 | 2.990 | 2.990 | 30,476 |
| 2026-04-13 | 2.930 | 3.050 | 2.930 | 3.000 | 3.000 | 34,092 |
| 2026-04-10 | 3.030 | 3.030 | 2.960 | 3.030 | 3.030 | 254,896 |
| 2026-04-09 | 2.960 | 3.070 | 2.960 | 3.060 | 3.060 | 6,598 |
| 2026-04-08 | 3.050 | 3.150 | 3.040 | 3.100 | 3.100 | 103,360 |
| 2026-04-07 | 3.000 | 3.050 | 2.940 | 2.950 | 2.950 | 105,999 |
| 2026-04-02 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 9,750 |
| 2026-04-01 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 6,019 |
| 2026-03-31 | 2.890 | 3.030 | 2.890 | 3.030 | 3.030 | 22,979 |
| 2026-03-30 | 2.900 | 3.030 | 2.890 | 3.030 | 3.030 | 24,653 |
| 2026-03-27 | 3.080 | 3.080 | 2.940 | 3.040 | 3.040 | 3,533 |
| 2026-03-26 | 2.950 | 3.020 | 2.940 | 2.960 | 2.960 | 94,589 |
| 2026-03-25 | 3.100 | 3.100 | 3.000 | 3.060 | 3.060 | 43,369 |
| 2026-03-24 | 2.900 | 3.080 | 2.900 | 3.080 | 3.080 | 28,173 |
| 2026-03-23 | 2.900 | 2.990 | 2.820 | 2.950 | 2.950 | 257,325 |
| 2026-03-20 | 3.000 | 3.060 | 2.950 | 2.950 | 2.950 | 185,699 |
| 2026-03-19 | 3.050 | 3.050 | 2.950 | 3.050 | 3.050 | 134,831 |
| 2026-03-18 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 22,705 |
| 2026-03-17 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 31,637 |
| 2026-03-16 | 3.020 | 3.060 | 3.000 | 3.050 | 3.050 | 93,181 |
| 2026-03-13 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 14,157 |
| 2026-03-12 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 50,021 |
| 2026-03-11 | 3.090 | 3.090 | 3.000 | 3.080 | 3.080 | 86,027 |
| 2026-03-10 | 2.930 | 3.090 | 2.930 | 3.090 | 3.090 | 58,640 |
| 2026-03-09 | 3.000 | 3.050 | 2.950 | 3.020 | 3.020 | 64,784 |
| 2026-03-06 | 3.140 | 3.200 | 3.080 | 3.120 | 3.120 | 74,697 |
| 2026-03-05 | 3.030 | 3.120 | 3.010 | 3.120 | 3.120 | 38,991 |
| 2026-03-04 | 2.960 | 3.100 | 2.960 | 3.050 | 3.050 | 36,559 |
| 2026-03-03 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 381,526 |
| 2026-03-02 | 3.040 | 3.080 | 2.960 | 3.070 | 3.070 | 94,439 |
| 2026-02-27 | 3.100 | 3.100 | 2.950 | 3.080 | 3.080 | 204,609 |
| 2026-02-26 | 3.060 | 3.100 | 3.020 | 3.100 | 3.100 | 53,500 |
| 2026-02-25 | 3.040 | 3.110 | 2.900 | 3.080 | 3.080 | 275,142 |
| 2026-02-24 | 3.060 | 3.120 | 3.020 | 3.120 | 3.120 | 201,032 |
| 2026-02-23 | 3.070 | 3.130 | 3.040 | 3.060 | 3.060 | 86,120 |
| 2026-02-20 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 301,048 |
| 2026-02-19 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 72,289 |
| 2026-02-18 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 136,023 |
| 2026-02-17 | 3.120 | 3.150 | 3.000 | 3.100 | 3.100 | 195,463 |
| 2026-02-16 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 47,809 |
| 2026-02-13 | 3.070 | 3.100 | 3.040 | 3.070 | 3.070 | 102,821 |
| 2026-02-12 | 3.130 | 3.130 | 3.070 | 3.070 | 3.070 | 231,203 |
| 2026-02-11 | 3.130 | 3.180 | 3.130 | 3.140 | 3.140 | 18,680 |
| 2026-02-10 | 3.160 | 3.220 | 3.140 | 3.160 | 3.160 | 68,063 |
| 2026-02-09 | 3.140 | 3.230 | 3.130 | 3.160 | 3.160 | 95,349 |
| 2026-02-06 | 3.200 | 3.200 | 3.110 | 3.190 | 3.190 | 76,137 |
| 2026-02-05 | 3.150 | 3.160 | 3.120 | 3.160 | 3.160 | 77,899 |
| 2026-02-04 | 3.120 | 3.170 | 3.120 | 3.160 | 3.160 | 177,246 |
| 2026-02-03 | 3.120 | 3.210 | 3.120 | 3.160 | 3.160 | 92,992 |
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.