Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.300 | 3.340 | 3.280 | 3.280 | 3.280 | 31,672 |
| 2024-11-11 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 213,129 |
| 2024-11-08 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 419,621 |
| 2024-11-07 | 3.360 | 3.440 | 3.340 | 3.380 | 3.380 | 27,220 |
| 2024-11-06 | 3.400 | 3.460 | 3.360 | 3.420 | 3.420 | 93,943 |
| 2024-11-05 | 3.380 | 3.400 | 3.320 | 3.400 | 3.400 | 118,436 |
| 2024-11-04 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 43,450 |
| 2024-11-01 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 31,354 |
| 2024-10-31 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 9,453 |
| 2024-10-30 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 5,327 |
| 2024-10-29 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 49,156 |
| 2024-10-28 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 242,976 |
| 2024-10-25 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 65,645 |
| 2024-10-24 | 3.360 | 3.420 | 3.360 | 3.400 | 3.400 | 1,550 |
| 2024-10-23 | 3.340 | 3.380 | 3.340 | 3.360 | 3.360 | 56,594 |
| 2024-10-22 | 3.340 | 3.380 | 3.340 | 3.340 | 3.340 | 8,027 |
| 2024-10-21 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 53,275 |
| 2024-10-18 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 24,942 |
| 2024-10-17 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 10,615 |
| 2024-10-16 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 70,035 |
| 2024-10-15 | 3.320 | 3.460 | 3.320 | 3.440 | 3.440 | 241,839 |
| 2024-10-14 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 22,220 |
| 2024-10-11 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 4,488 |
| 2024-10-10 | 3.380 | 3.380 | 3.320 | 3.380 | 3.380 | 21,685 |
| 2024-10-09 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 13,324 |
| 2024-10-08 | 3.360 | 3.380 | 3.280 | 3.340 | 3.340 | 85,108 |
| 2024-10-07 | 3.360 | 3.380 | 3.260 | 3.360 | 3.360 | 185,588 |
| 2024-10-04 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 32,130 |
| 2024-10-03 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 58,364 |
| 2024-10-02 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 47,016 |
| 2024-10-01 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 14,967 |
| 2024-09-30 | 3.440 | 3.440 | 3.340 | 3.420 | 3.420 | 20,429 |
| 2024-09-27 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 68,733 |
| 2024-09-26 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 64,698 |
| 2024-09-25 | 3.420 | 3.420 | 3.320 | 3.360 | 3.360 | 167,758 |
| 2024-09-24 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 5,177 |
| 2024-09-23 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 59,811 |
| 2024-09-20 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 105,578 |
| 2024-09-19 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 68,695 |
| 2024-09-18 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 63,142 |
| 2024-09-17 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 23,027 |
| 2024-09-16 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 42,553 |
| 2024-09-13 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 20,199 |
| 2024-09-12 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 79,854 |
| 2024-09-11 | 3.460 | 3.460 | 3.280 | 3.400 | 3.400 | 152,542 |
| 2024-09-10 | 3.360 | 3.480 | 3.360 | 3.460 | 3.460 | 15,969 |
| 2024-09-09 | 3.400 | 3.460 | 3.340 | 3.360 | 3.360 | 270,933 |
| 2024-09-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 274,045 |
| 2024-09-05 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 217,302 |
| 2024-09-04 | 3.420 | 3.480 | 3.420 | 3.420 | 3.420 | 30,021 |
| 2024-09-03 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 69,382 |
| 2024-09-02 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 46,096 |
| 2024-08-30 | 3.500 | 3.580 | 3.360 | 3.520 | 3.520 | 1,084,808 |
| 2024-08-29 | 3.400 | 3.440 | 3.360 | 3.440 | 3.440 | 41,387 |
| 2024-08-28 | 3.280 | 3.420 | 3.280 | 3.400 | 3.400 | 4,474,696 |
| 2024-08-27 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 34,983 |
| 2024-08-26 | 3.380 | 3.400 | 3.280 | 3.360 | 3.360 | 89,492 |
| 2024-08-23 | 3.400 | 3.420 | 3.320 | 3.380 | 3.380 | 148,648 |
| 2024-08-22 | 3.300 | 3.440 | 3.280 | 3.400 | 3.400 | 20,261 |
| 2024-08-21 | 3.180 | 3.300 | 3.180 | 3.280 | 3.280 | 516,022 |
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.