Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.370 | 3.370 | 3.280 | 3.320 | 3.320 | 40,824 |
| 2025-10-30 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 6,016 |
| 2025-10-29 | 3.330 | 3.350 | 3.310 | 3.350 | 3.350 | 11,148 |
| 2025-10-28 | 3.350 | 3.350 | 3.290 | 3.340 | 3.340 | 45,952 |
| 2025-10-27 | 3.310 | 3.380 | 3.310 | 3.360 | 3.360 | 42,101 |
| 2025-10-24 | 3.380 | 3.380 | 3.290 | 3.310 | 3.310 | 33,028 |
| 2025-10-23 | 3.260 | 3.310 | 3.260 | 3.310 | 3.310 | 83,815 |
| 2025-10-22 | 3.310 | 3.310 | 3.260 | 3.280 | 3.280 | 14,405 |
| 2025-10-21 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 29,606 |
| 2025-10-20 | 3.270 | 3.310 | 3.270 | 3.280 | 3.280 | 51,271 |
| 2025-10-17 | 3.250 | 3.290 | 3.250 | 3.290 | 3.290 | 27,026 |
| 2025-10-16 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 32,217 |
| 2025-10-15 | 3.300 | 3.320 | 3.290 | 3.290 | 3.290 | 3,289 |
| 2025-10-14 | 3.270 | 3.310 | 3.270 | 3.280 | 3.280 | 86,739 |
| 2025-10-13 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 58,457 |
| 2025-10-10 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 132,168 |
| 2025-10-09 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 72,698 |
| 2025-10-08 | 3.270 | 3.290 | 3.260 | 3.290 | 3.290 | 17,868 |
| 2025-10-07 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 54,597 |
| 2025-10-06 | 3.330 | 3.360 | 3.310 | 3.320 | 3.320 | 40,749 |
| 2025-10-03 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 63,987 |
| 2025-10-02 | 3.330 | 3.360 | 3.330 | 3.330 | 3.330 | 38,142 |
| 2025-10-01 | 3.350 | 3.350 | 3.290 | 3.350 | 3.350 | 113,044 |
| 2025-09-30 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 71,353 |
| 2025-09-29 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 35,238 |
| 2025-09-26 | 3.370 | 3.370 | 3.290 | 3.360 | 3.360 | 146,818 |
| 2025-09-25 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 23,059 |
| 2025-09-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 12,255 |
| 2025-09-23 | 3.310 | 3.360 | 3.310 | 3.330 | 3.330 | 19,005 |
| 2025-09-22 | 3.320 | 3.360 | 3.320 | 3.330 | 3.330 | 5,470 |
| 2025-09-19 | 3.340 | 3.370 | 3.330 | 3.330 | 3.330 | 26,384 |
| 2025-09-18 | 3.350 | 3.360 | 3.320 | 3.340 | 3.340 | 64,107 |
| 2025-09-17 | 3.330 | 3.350 | 3.320 | 3.350 | 3.350 | 66,442 |
| 2025-09-16 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 56,649 |
| 2025-09-15 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 53,219 |
| 2025-09-12 | 3.320 | 3.400 | 3.320 | 3.360 | 3.360 | 49,921 |
| 2025-09-11 | 3.350 | 3.420 | 3.340 | 3.390 | 3.390 | 13,442 |
| 2025-09-10 | 3.390 | 3.420 | 3.340 | 3.380 | 3.380 | 37,452 |
| 2025-09-09 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 9,969 |
| 2025-09-08 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 36,568 |
| 2025-09-05 | 3.360 | 3.390 | 3.360 | 3.380 | 3.380 | 45,847 |
| 2025-09-04 | 3.350 | 3.360 | 3.320 | 3.360 | 3.360 | 107,586 |
| 2025-09-03 | 3.340 | 3.370 | 3.330 | 3.350 | 3.350 | 39,170 |
| 2025-09-02 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 52,678 |
| 2025-09-01 | 3.440 | 3.440 | 3.370 | 3.390 | 3.390 | 59,289 |
| 2025-08-29 | 3.450 | 3.450 | 3.390 | 3.440 | 3.440 | 31,443 |
| 2025-08-28 | 3.450 | 3.520 | 3.340 | 3.440 | 3.440 | 376,566 |
| 2025-08-27 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 41,401 |
| 2025-08-26 | 3.430 | 3.440 | 3.410 | 3.430 | 3.430 | 22,377 |
| 2025-08-25 | 3.440 | 3.450 | 3.420 | 3.450 | 3.450 | 42,683 |
| 2025-08-22 | 3.400 | 3.440 | 3.370 | 3.410 | 3.410 | 37,840 |
| 2025-08-21 | 3.390 | 3.450 | 3.390 | 3.400 | 3.400 | 48,092 |
| 2025-08-20 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 31,031 |
| 2025-08-19 | 3.410 | 3.410 | 3.380 | 3.410 | 3.410 | 82,008 |
| 2025-08-18 | 3.430 | 3.430 | 3.390 | 3.410 | 3.410 | 48,604 |
| 2025-08-15 | 3.460 | 3.460 | 3.390 | 3.430 | 3.430 | 100,839 |
| 2025-08-14 | 3.490 | 3.490 | 3.420 | 3.460 | 3.460 | 74,353 |
| 2025-08-13 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 33,415 |
| 2025-08-12 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 14,703 |
| 2025-08-11 | 3.460 | 3.530 | 3.450 | 3.450 | 3.450 | 21,752 |
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.