Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 62,388 |
| 2026-01-30 | 3.180 | 3.200 | 3.170 | 3.170 | 3.170 | 13,853 |
| 2026-01-29 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 113,997 |
| 2026-01-28 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 73,156 |
| 2026-01-27 | 3.200 | 3.240 | 3.160 | 3.190 | 3.190 | 132,920 |
| 2026-01-26 | 3.250 | 3.250 | 3.170 | 3.240 | 3.240 | 78,018 |
| 2026-01-23 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 150,891 |
| 2026-01-22 | 3.230 | 3.300 | 3.220 | 3.240 | 3.240 | 33,723 |
| 2026-01-21 | 3.220 | 3.300 | 3.210 | 3.250 | 3.250 | 89,644 |
| 2026-01-20 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 69,475 |
| 2026-01-19 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 32,019 |
| 2026-01-16 | 3.270 | 3.300 | 3.250 | 3.300 | 3.300 | 99,770 |
| 2026-01-15 | 3.250 | 3.300 | 3.220 | 3.300 | 3.300 | 61,908 |
| 2026-01-14 | 3.250 | 3.260 | 3.240 | 3.250 | 3.250 | 108,665 |
| 2026-01-13 | 3.270 | 3.300 | 3.260 | 3.260 | 3.260 | 48,538 |
| 2026-01-12 | 3.250 | 3.320 | 3.250 | 3.280 | 3.280 | 99,081 |
| 2026-01-09 | 3.280 | 3.300 | 3.270 | 3.300 | 3.300 | 91,526 |
| 2026-01-08 | 3.300 | 3.300 | 3.260 | 3.290 | 3.290 | 170,529 |
| 2026-01-07 | 3.330 | 3.360 | 3.300 | 3.340 | 3.340 | 339,670 |
| 2026-01-05 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 65,804 |
| 2026-01-02 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 17,647 |
| 2025-12-30 | 3.380 | 3.380 | 3.240 | 3.340 | 3.340 | 110,475 |
| 2025-12-29 | 3.300 | 3.350 | 3.300 | 3.330 | 3.330 | 67,367 |
| 2025-12-23 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 29,837 |
| 2025-12-22 | 3.320 | 3.360 | 3.310 | 3.340 | 3.340 | 57,673 |
| 2025-12-19 | 3.320 | 3.340 | 3.280 | 3.340 | 3.340 | 9,088 |
| 2025-12-18 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 46,693 |
| 2025-12-17 | 3.260 | 3.370 | 3.260 | 3.310 | 3.310 | 6,372 |
| 2025-12-16 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 15,985 |
| 2025-12-15 | 3.320 | 3.380 | 3.250 | 3.300 | 3.300 | 389,110 |
| 2025-12-12 | 3.340 | 3.390 | 3.320 | 3.320 | 3.320 | 106,082 |
| 2025-12-11 | 3.350 | 3.400 | 3.310 | 3.340 | 3.340 | 50,278 |
| 2025-12-10 | 3.410 | 3.420 | 3.300 | 3.340 | 3.340 | 75,446 |
| 2025-12-09 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 11,530 |
| 2025-12-08 | 3.370 | 3.400 | 3.320 | 3.400 | 3.400 | 102,316 |
| 2025-12-05 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 19,644 |
| 2025-12-04 | 3.380 | 3.380 | 3.330 | 3.370 | 3.370 | 10,735 |
| 2025-12-03 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 24,678 |
| 2025-12-02 | 3.390 | 3.390 | 3.320 | 3.350 | 3.350 | 35,925 |
| 2025-12-01 | 3.500 | 3.500 | 3.300 | 3.380 | 3.380 | 60,823 |
| 2025-11-28 | 3.490 | 3.500 | 3.390 | 3.390 | 3.390 | 126,304 |
| 2025-11-27 | 3.400 | 3.450 | 3.350 | 3.450 | 3.450 | 86,939 |
| 2025-11-26 | 3.420 | 3.430 | 3.350 | 3.400 | 3.400 | 47,452 |
| 2025-11-25 | 3.360 | 3.430 | 3.360 | 3.420 | 3.420 | 362,777 |
| 2025-11-24 | 3.210 | 3.380 | 3.210 | 3.360 | 3.360 | 163,078 |
| 2025-11-21 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 33,336 |
| 2025-11-20 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 16,896 |
| 2025-11-19 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 4,502 |
| 2025-11-18 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 212,464 |
| 2025-11-17 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 6,468 |
| 2025-11-14 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 197,753 |
| 2025-11-13 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 107,623 |
| 2025-11-12 | 3.270 | 3.300 | 3.250 | 3.290 | 3.290 | 95,329 |
| 2025-11-11 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 53,196 |
| 2025-11-10 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 69,058 |
| 2025-11-07 | 3.290 | 3.300 | 3.250 | 3.290 | 3.290 | 147,909 |
| 2025-11-06 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 101,677 |
| 2025-11-05 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 20,712 |
| 2025-11-04 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 36,928 |
| 2025-11-03 | 3.320 | 3.380 | 3.300 | 3.310 | 3.310 | 45,457 |
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.