Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 145,088 |
| 2025-08-07 | 3.500 | 3.510 | 3.490 | 3.510 | 3.510 | 79,258 |
| 2025-08-06 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 66,657 |
| 2025-08-05 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 17,267 |
| 2025-08-04 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 49,216 |
| 2025-08-01 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 70,802 |
| 2025-07-31 | 3.530 | 3.530 | 3.490 | 3.530 | 3.530 | 5,625 |
| 2025-07-30 | 3.530 | 3.530 | 3.480 | 3.520 | 3.520 | 75,765 |
| 2025-07-28 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 30,739 |
| 2025-07-25 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 14,027 |
| 2025-07-24 | 3.500 | 3.510 | 3.430 | 3.500 | 3.500 | 87,455 |
| 2025-07-23 | 3.450 | 3.510 | 3.410 | 3.510 | 3.510 | 116,131 |
| 2025-07-22 | 3.440 | 3.480 | 3.430 | 3.430 | 3.430 | 14,611 |
| 2025-07-21 | 3.460 | 3.500 | 3.410 | 3.480 | 3.480 | 68,603 |
| 2025-07-18 | 3.460 | 3.490 | 3.430 | 3.460 | 3.460 | 35,002 |
| 2025-07-17 | 3.480 | 3.500 | 3.460 | 3.470 | 3.470 | 21,252 |
| 2025-07-16 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 29,303 |
| 2025-07-15 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 31,564 |
| 2025-07-14 | 3.460 | 3.480 | 3.430 | 3.440 | 3.440 | 28,960 |
| 2025-07-11 | 3.440 | 3.530 | 3.440 | 3.480 | 3.480 | 115,605 |
| 2025-07-10 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 46,046 |
| 2025-07-09 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 17,459 |
| 2025-07-08 | 3.400 | 3.420 | 3.350 | 3.420 | 3.420 | 34,114 |
| 2025-07-07 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 53,337 |
| 2025-07-04 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 28,381 |
| 2025-07-03 | 3.450 | 3.450 | 3.400 | 3.430 | 3.430 | 86,133 |
| 2025-07-02 | 3.360 | 3.500 | 3.350 | 3.410 | 3.410 | 143,094 |
| 2025-07-01 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 95,656 |
| 2025-06-30 | 3.400 | 3.400 | 3.340 | 3.390 | 3.390 | 116,902 |
| 2025-06-27 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 86,770 |
| 2025-06-26 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 27,953 |
| 2025-06-25 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 59,865 |
| 2025-06-24 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 65,420 |
| 2025-06-23 | 3.360 | 3.390 | 3.310 | 3.320 | 3.320 | 185,103 |
| 2025-06-19 | 3.390 | 3.390 | 3.310 | 3.390 | 3.390 | 50,024 |
| 2025-06-18 | 3.310 | 3.400 | 3.310 | 3.390 | 3.390 | 247,859 |
| 2025-06-17 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 36,300 |
| 2025-06-16 | 3.370 | 3.370 | 3.250 | 3.340 | 3.340 | 15,543 |
| 2025-06-13 | 3.230 | 3.350 | 3.230 | 3.330 | 3.330 | 28,066 |
| 2025-06-12 | 3.280 | 3.370 | 3.250 | 3.370 | 3.370 | 6,200 |
| 2025-06-11 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 4,816 |
| 2025-06-10 | 3.350 | 3.350 | 3.260 | 3.340 | 3.340 | 4,338 |
| 2025-06-09 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 10,554 |
| 2025-06-05 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 51,732 |
| 2025-06-04 | 3.300 | 3.360 | 3.240 | 3.270 | 3.270 | 154,149 |
| 2025-06-03 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 2,422 |
| 2025-06-02 | 3.290 | 3.390 | 3.290 | 3.390 | 3.390 | 9,268 |
| 2025-05-30 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 44,068 |
| 2025-05-28 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 8,669 |
| 2025-05-27 | 3.300 | 3.350 | 3.270 | 3.350 | 3.350 | 14,006 |
| 2025-05-26 | 3.230 | 3.400 | 3.230 | 3.270 | 3.270 | 394,362 |
| 2025-05-23 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 29,354 |
| 2025-05-22 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 5,166 |
| 2025-05-21 | 3.340 | 3.340 | 3.250 | 3.340 | 3.340 | 24,660 |
| 2025-05-20 | 3.240 | 3.350 | 3.240 | 3.340 | 3.340 | 68,345 |
| 2025-05-19 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 60,569 |
| 2025-05-16 | 3.330 | 3.350 | 3.280 | 3.320 | 3.320 | 6,827 |
| 2025-05-15 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 600 |
| 2025-05-14 | 3.380 | 3.380 | 3.290 | 3.350 | 3.350 | 14,038 |
| 2025-05-13 | 3.380 | 3.380 | 3.270 | 3.370 | 3.370 | 34,670 |
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.