Arion banki hf historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.600	10.750	10.450	10.500	10.500	57,983
2024-05-27	10.650	10.750	10.500	10.750	10.750	21,531
2024-05-24	10.750	10.750	10.600	10.600	10.600	31,528
2024-05-23	10.750	10.750	10.600	10.750	10.750	9,751
2024-05-22	10.650	10.800	10.650	10.700	10.700	13,796
2024-05-21	10.800	10.850	10.650	10.650	10.650	38,453
2024-05-20	10.850	10.850	10.650	10.800	10.800	13,505
2024-05-17	10.850	10.900	10.600	10.850	10.850	90,694
2024-05-16	10.700	10.950	10.650	10.850	10.850	47,317
2024-05-15	10.950	10.950	10.600	10.700	10.700	24,051
2024-05-14	10.650	10.950	10.650	10.750	10.750	13,849
2024-05-13	10.600	11.000	10.550	10.650	10.650	37,572
2024-05-10	10.850	10.850	10.500	10.600	10.600	37,620
2024-05-08	10.900	11.200	10.750	10.850	10.850	13,373
2024-05-07	10.900	11.200	10.700	10.900	10.900	18,958
2024-05-06	11.000	11.400	10.600	10.900	10.900	54,966
2024-05-03	11.100	11.300	10.800	11.000	11.000	17,639
2024-05-02	10.950	11.200	10.850	11.200	11.200	17,011
2024-04-30	11.000	11.450	11.000	11.200	11.200	4,874
2024-04-29	10.900	11.300	10.850	11.000	11.000	19,530
2024-04-26	10.700	11.200	10.550	10.900	10.900	154,136
2024-04-25	10.950	11.150	10.800	10.850	10.850	5,341
2024-04-24	10.950	11.200	10.650	10.950	10.950	89,195
2024-04-23	10.950	11.250	10.950	11.150	11.150	14,849
2024-04-22	10.700	11.100	10.650	10.950	10.950	116,255
2024-04-19	10.900	11.250	10.600	10.700	10.700	33,440
2024-04-18	10.550	11.150	10.550	10.900	10.900	13,440
2024-04-17	11.000	11.050	10.750	11.000	11.000	121,577
2024-04-16	11.050	11.100	10.800	11.000	11.000	19,248
2024-04-15	11.100	11.100	10.850	11.100	11.100	13,711
2024-04-12	11.000	11.150	10.900	11.150	11.150	36,540
2024-04-11	11.100	11.200	11.000	11.150	11.150	21,589
2024-04-10	11.050	11.150	10.950	11.100	11.100	18,963
2024-04-09	11.200	11.200	11.000	11.000	11.000	22,958
2024-04-08	11.500	11.600	11.000	11.200	11.200	30,584
2024-04-05	10.850	11.500	10.650	11.300	11.300	70,434
2024-04-04	10.850	11.100	10.500	10.850	10.850	182,797
2024-04-03	10.800	10.900	10.600	10.800	10.800	8,503
2024-04-02	10.700	10.800	10.500	10.800	10.800	36,526
2024-03-28	10.840	10.840	10.640	10.800	10.800	6,938
2024-03-27	10.800	10.880	10.620	10.840	10.840	29,084
2024-03-26	10.880	10.880	10.740	10.800	10.800	19,679
2024-03-25	10.860	11.000	10.840	10.900	10.900	12,533
2024-03-22	11.000	11.020	10.820	10.960	10.960	16,097
2024-03-21	10.720	11.060	10.660	10.960	10.960	19,996
2024-03-20	11.260	11.260	10.780	10.940	10.940	30,864
2024-03-19	11.000	11.280	10.660	11.100	11.100	10,379
2024-03-18	11.200	11.200	10.580	11.000	11.000	95,142
2024-03-15	11.320	11.400	11.200	11.200	11.200	17,713
2024-03-14	11.820	11.880	11.240	11.240	11.240	122,591
2024-03-13	12.000	12.280	11.860	12.000	12.000	117,925
2024-03-12	11.980	12.040	11.740	12.000	12.000	73,491
2024-03-11	11.720	11.980	11.720	11.800	11.800	40,968
2024-03-08	11.600	11.860	11.520	11.720	11.720	11,606
2024-03-07	11.660	11.700	11.500	11.600	11.600	20,330
2024-03-06	11.600	11.860	11.480	11.660	11.660	10,619
2024-03-05	11.760	11.880	11.520	11.700	11.700	21,478
2024-03-04	11.640	11.880	11.500	11.760	11.760	19,125
2024-03-01	11.880	11.980	11.460	11.780	11.780	17,714
2024-02-29	11.960	11.960	11.640	11.880	11.880	9,838

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-17	1.0927 ISK
2019-03-21	0.4085 ISK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.