Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 37,357 |
| 2025-02-12 | 3.340 | 3.400 | 3.340 | 3.340 | 3.340 | 56,150 |
| 2025-02-11 | 3.320 | 3.340 | 3.260 | 3.320 | 3.320 | 17,063 |
| 2025-02-10 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 38,489 |
| 2025-02-07 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 205,108 |
| 2025-02-06 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 19,855 |
| 2025-02-05 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 57,178 |
| 2025-02-04 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 17,528 |
| 2025-02-03 | 3.200 | 3.240 | 2.860 | 3.240 | 3.240 | 127,932 |
| 2025-01-31 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 74,408 |
| 2025-01-30 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 106,275 |
| 2025-01-29 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 456,945 |
| 2025-01-28 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 11,075 |
| 2025-01-27 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 13,294 |
| 2025-01-24 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 2,952 |
| 2025-01-23 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 7,860 |
| 2025-01-22 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 637,051 |
| 2025-01-21 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 238,079 |
| 2025-01-20 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 75,675 |
| 2025-01-17 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 268,743 |
| 2025-01-16 | 3.320 | 3.320 | 3.200 | 3.300 | 3.300 | 4,051 |
| 2025-01-15 | 3.200 | 3.300 | 3.160 | 3.240 | 3.240 | 20,644 |
| 2025-01-14 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 2,996 |
| 2025-01-13 | 3.200 | 3.340 | 3.120 | 3.240 | 3.240 | 144,511 |
| 2025-01-10 | 3.180 | 3.340 | 3.180 | 3.280 | 3.280 | 76,147 |
| 2025-01-09 | 3.200 | 3.420 | 3.180 | 3.280 | 3.280 | 23,157 |
| 2025-01-08 | 3.160 | 3.280 | 3.160 | 3.200 | 3.200 | 7,786 |
| 2025-01-07 | 3.280 | 3.280 | 3.120 | 3.180 | 3.180 | 48,212 |
| 2025-01-03 | 3.140 | 3.440 | 3.140 | 3.280 | 3.280 | 13,298 |
| 2025-01-02 | 3.300 | 3.460 | 3.140 | 3.200 | 3.200 | 46,964 |
| 2024-12-30 | 3.200 | 3.300 | 3.100 | 3.300 | 3.300 | 167,804 |
| 2024-12-27 | 3.160 | 3.360 | 3.080 | 3.340 | 3.340 | 76,040 |
| 2024-12-23 | 3.160 | 3.160 | 3.060 | 3.160 | 3.160 | 115,861 |
| 2024-12-20 | 3.160 | 3.160 | 3.040 | 3.100 | 3.100 | 52,522 |
| 2024-12-19 | 3.180 | 3.180 | 3.080 | 3.100 | 3.100 | 455 |
| 2024-12-18 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 68,976 |
| 2024-12-17 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 203,389 |
| 2024-12-16 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 9,456 |
| 2024-12-13 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 16,254 |
| 2024-12-12 | 3.120 | 3.260 | 3.120 | 3.180 | 3.180 | 67,797 |
| 2024-12-11 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 43,459 |
| 2024-12-10 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 25,986 |
| 2024-12-09 | 3.360 | 3.360 | 3.160 | 3.200 | 3.200 | 174,339 |
| 2024-12-06 | 3.300 | 3.320 | 3.200 | 3.300 | 3.300 | 34,373 |
| 2024-12-05 | 3.320 | 3.360 | 3.240 | 3.240 | 3.240 | 20,250 |
| 2024-12-04 | 3.240 | 3.380 | 3.240 | 3.360 | 3.360 | 39,585 |
| 2024-12-03 | 3.220 | 3.360 | 3.220 | 3.240 | 3.240 | 7,563 |
| 2024-12-02 | 3.300 | 3.380 | 3.260 | 3.260 | 3.260 | 18,889 |
| 2024-11-29 | 3.200 | 3.300 | 3.200 | 3.220 | 3.220 | 4,888 |
| 2024-11-28 | 3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 8,023 |
| 2024-11-27 | 3.120 | 3.240 | 3.120 | 3.140 | 3.140 | 80,358 |
| 2024-11-26 | 3.060 | 3.160 | 3.060 | 3.140 | 3.140 | 18,180 |
| 2024-11-25 | 3.060 | 3.160 | 3.060 | 3.120 | 3.120 | 45,688 |
| 2024-11-22 | 3.080 | 3.180 | 3.080 | 3.160 | 3.160 | 46,816 |
| 2024-11-21 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 52,076 |
| 2024-11-20 | 3.100 | 3.180 | 3.080 | 3.120 | 3.120 | 49,761 |
| 2024-11-19 | 3.120 | 3.200 | 3.080 | 3.140 | 3.140 | 148,612 |
| 2024-11-18 | 3.160 | 3.260 | 3.100 | 3.140 | 3.140 | 190,714 |
| 2024-11-15 | 3.200 | 3.260 | 3.140 | 3.180 | 3.180 | 196,259 |
| 2024-11-14 | 3.240 | 3.280 | 3.200 | 3.200 | 3.200 | 96,410 |
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.