Arbona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.180 | 3.210 | 3.180 | 3.210 | 3.210 | 148,465 |
| 2026-10-16 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 3,513 |
| 2026-10-15 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 22,420 |
| 2026-10-14 | 3.300 | 3.300 | 3.190 | 3.220 | 3.220 | 44,911 |
| 2026-10-13 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 26,665 |
| 2026-10-12 | 3.240 | 3.250 | 3.210 | 3.210 | 3.210 | 19,641 |
| 2026-10-09 | 3.250 | 3.290 | 3.240 | 3.240 | 3.240 | 3,227 |
| 2026-10-08 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 7,306 |
| 2026-10-07 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 26,298 |
| 2026-10-06 | 3.310 | 3.320 | 3.230 | 3.320 | 3.320 | 10,240 |
| 2026-10-05 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 57,688 |
| 2026-10-02 | 3.360 | 3.360 | 3.310 | 3.340 | 3.340 | 10,642 |
| 2026-10-01 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 36,166 |
| 2026-09-30 | 3.420 | 3.420 | 3.370 | 3.380 | 3.380 | 55,884 |
| 2026-09-29 | 3.430 | 3.430 | 3.380 | 3.420 | 3.420 | 36,576 |
| 2026-09-28 | 3.430 | 3.430 | 3.390 | 3.430 | 3.430 | 39,330 |
| 2026-09-25 | 3.460 | 3.460 | 3.380 | 3.450 | 3.450 | 6,810 |
| 2026-09-24 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 13,353 |
| 2026-09-23 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 1,141 |
| 2026-09-22 | 3.470 | 3.470 | 3.360 | 3.360 | 3.360 | 86,551 |
| 2026-09-21 | 3.380 | 3.410 | 3.380 | 3.410 | 3.410 | 35,155 |
| 2026-09-18 | 3.310 | 3.390 | 3.310 | 3.390 | 3.390 | 1,200 |
| 2026-09-17 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 101,000 |
| 2026-09-16 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 1,894 |
| 2026-09-15 | 3.370 | 3.380 | 3.370 | 3.370 | 3.370 | 132,015 |
| 2026-09-14 | 3.390 | 3.420 | 3.380 | 3.420 | 3.420 | 8,388 |
| 2026-09-11 | 3.410 | 3.410 | 3.370 | 3.380 | 3.380 | 33,916 |
| 2026-09-10 | 3.350 | 3.410 | 3.350 | 3.380 | 3.380 | 21,253 |
| 2026-09-09 | 3.440 | 3.440 | 3.410 | 3.410 | 3.410 | 58,916 |
| 2026-09-08 | 3.420 | 3.470 | 3.420 | 3.440 | 3.440 | 79,612 |
| 2026-09-07 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 7,939 |
| 2026-09-04 | 3.400 | 3.450 | 3.400 | 3.410 | 3.410 | 2,586 |
| 2026-09-03 | 3.390 | 3.460 | 3.390 | 3.400 | 3.400 | 31,520 |
| 2026-09-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 83,994 |
| 2026-09-01 | 3.440 | 3.440 | 3.390 | 3.420 | 3.420 | 66,478 |
| 2026-08-31 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 114,157 |
| 2026-08-28 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 170,779 |
| 2026-08-27 | 3.400 | 3.450 | 3.360 | 3.380 | 3.380 | 244,690 |
| 2026-08-26 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 5,617 |
| 2026-08-25 | 3.400 | 3.400 | 3.370 | 3.400 | 3.400 | 106,559 |
| 2026-08-24 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 438,720 |
| 2026-08-21 | 3.300 | 3.320 | 3.290 | 3.310 | 3.310 | 33,272 |
| 2026-08-20 | 3.290 | 3.350 | 3.280 | 3.290 | 3.290 | 73,490 |
| 2026-08-19 | 3.310 | 3.320 | 3.290 | 3.290 | 3.290 | 191,708 |
| 2026-08-18 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 140,852 |
| 2026-08-17 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 21,772 |
| 2026-08-14 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 78,081 |
| 2026-08-13 | 3.380 | 3.390 | 3.360 | 3.390 | 3.390 | 41,861 |
| 2026-08-12 | 3.390 | 3.390 | 3.360 | 3.390 | 3.390 | 53,879 |
| 2026-08-11 | 3.320 | 3.370 | 3.320 | 3.370 | 3.370 | 2,503 |
| 2026-08-10 | 3.350 | 3.390 | 3.300 | 3.390 | 3.390 | 99,584 |
| 2026-08-07 | 3.290 | 3.320 | 3.290 | 3.290 | 3.290 | 105,513 |
| 2026-08-06 | 3.240 | 3.300 | 3.230 | 3.290 | 3.290 | 30,026 |
| 2026-08-05 | 3.310 | 3.380 | 3.240 | 3.270 | 3.270 | 242,905 |
| 2026-08-04 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 42,161 |
| 2026-08-03 | 3.300 | 3.430 | 3.300 | 3.350 | 3.350 | 165,469 |
| 2026-07-31 | 3.320 | 3.350 | 3.310 | 3.310 | 3.310 | 15,176 |
| 2026-07-30 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 84,546 |
| 2026-07-29 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 12,706 |
| 2026-07-28 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 16,122 |
Page 1 of 2 · 66 trading daysOlder →
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.