Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 8,341 |
| 2025-05-09 | 3.270 | 3.370 | 3.260 | 3.300 | 3.300 | 28,870 |
| 2025-05-08 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 102,280 |
| 2025-05-07 | 3.450 | 3.450 | 3.290 | 3.400 | 3.400 | 14,907 |
| 2025-05-06 | 3.450 | 3.450 | 3.250 | 3.310 | 3.310 | 326,997 |
| 2025-05-05 | 3.330 | 3.480 | 3.200 | 3.370 | 3.370 | 28,966 |
| 2025-05-02 | 3.290 | 3.400 | 3.200 | 3.330 | 3.330 | 59,389 |
| 2025-04-30 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 8,938 |
| 2025-04-29 | 3.290 | 3.290 | 3.210 | 3.210 | 3.210 | 38,639 |
| 2025-04-28 | 3.140 | 3.290 | 3.140 | 3.290 | 3.290 | 10,296 |
| 2025-04-25 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 25,049 |
| 2025-04-24 | 3.310 | 3.340 | 3.180 | 3.290 | 3.290 | 39,587 |
| 2025-04-23 | 3.200 | 3.340 | 3.200 | 3.330 | 3.330 | 10,509 |
| 2025-04-22 | 3.200 | 3.280 | 3.100 | 3.280 | 3.280 | 46,581 |
| 2025-04-17 | 3.250 | 3.290 | 3.150 | 3.200 | 3.200 | 18,130 |
| 2025-04-16 | 3.300 | 3.300 | 3.100 | 3.170 | 3.170 | 36,770 |
| 2025-04-15 | 3.170 | 3.300 | 3.170 | 3.250 | 3.250 | 37,797 |
| 2025-04-14 | 3.200 | 3.200 | 3.110 | 3.180 | 3.180 | 17,249 |
| 2025-04-11 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 42,143 |
| 2025-04-10 | 3.250 | 3.250 | 3.160 | 3.240 | 3.240 | 20,554 |
| 2025-04-09 | 3.150 | 3.300 | 3.000 | 3.100 | 3.100 | 126,672 |
| 2025-04-08 | 3.240 | 3.240 | 3.100 | 3.230 | 3.230 | 93,384 |
| 2025-04-07 | 3.060 | 3.350 | 2.900 | 3.100 | 3.100 | 500,000 |
| 2025-04-04 | 3.100 | 3.200 | 3.020 | 3.200 | 3.200 | 93,217 |
| 2025-04-03 | 3.140 | 3.420 | 3.040 | 3.100 | 3.100 | 13,176 |
| 2025-04-02 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 6,673 |
| 2025-04-01 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 16,614 |
| 2025-03-31 | 3.300 | 3.440 | 3.060 | 3.200 | 3.200 | 224,492 |
| 2025-03-28 | 3.020 | 3.240 | 3.020 | 3.120 | 3.120 | 87,894 |
| 2025-03-27 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 6,498 |
| 2025-03-26 | 3.200 | 3.220 | 3.180 | 3.180 | 3.180 | 43,983 |
| 2025-03-25 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 10,347 |
| 2025-03-24 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 79,923 |
| 2025-03-21 | 3.220 | 3.280 | 3.200 | 3.200 | 3.200 | 38,199 |
| 2025-03-20 | 3.260 | 3.340 | 3.260 | 3.280 | 3.280 | 36,883 |
| 2025-03-19 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 3,794 |
| 2025-03-18 | 3.280 | 3.360 | 3.240 | 3.260 | 3.260 | 36,232 |
| 2025-03-17 | 3.360 | 3.400 | 3.240 | 3.400 | 3.400 | 26,269 |
| 2025-03-14 | 3.360 | 3.380 | 3.280 | 3.360 | 3.360 | 25,524 |
| 2025-03-13 | 3.240 | 3.300 | 3.200 | 3.240 | 3.240 | 94,282 |
| 2025-03-12 | 3.240 | 3.460 | 3.240 | 3.300 | 3.300 | 18,466 |
| 2025-03-11 | 3.220 | 3.460 | 3.220 | 3.300 | 3.300 | 38,838 |
| 2025-03-10 | 3.240 | 3.340 | 3.240 | 3.320 | 3.320 | 18,218 |
| 2025-03-07 | 3.360 | 3.360 | 3.260 | 3.360 | 3.360 | 39,651 |
| 2025-03-06 | 3.400 | 3.400 | 3.260 | 3.360 | 3.360 | 5,872 |
| 2025-03-05 | 3.460 | 3.460 | 3.300 | 3.340 | 3.340 | 11,648 |
| 2025-03-04 | 3.380 | 3.420 | 3.300 | 3.300 | 3.300 | 16,800 |
| 2025-03-03 | 3.340 | 3.440 | 3.340 | 3.420 | 3.420 | 17,645 |
| 2025-02-28 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 17,240 |
| 2025-02-27 | 3.360 | 3.460 | 3.360 | 3.440 | 3.440 | 48,249 |
| 2025-02-26 | 3.480 | 3.480 | 3.340 | 3.400 | 3.400 | 451,687 |
| 2025-02-25 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 26,373 |
| 2025-02-24 | 3.400 | 3.460 | 3.340 | 3.440 | 3.440 | 25,164 |
| 2025-02-21 | 3.340 | 3.440 | 3.280 | 3.440 | 3.440 | 801,143 |
| 2025-02-20 | 3.380 | 3.380 | 3.300 | 3.340 | 3.340 | 14,233 |
| 2025-02-19 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 18,856 |
| 2025-02-18 | 3.420 | 3.440 | 3.340 | 3.400 | 3.400 | 14,039 |
| 2025-02-17 | 3.360 | 3.460 | 3.360 | 3.420 | 3.420 | 26,317 |
| 2025-02-14 | 3.360 | 3.400 | 3.300 | 3.360 | 3.360 | 49,795 |
| 2025-02-13 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 37,357 |
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.