Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.600	11.740	11.440	11.640	11.640	23,971
2024-02-27	12.040	12.160	11.320	11.620	11.620	26,009
2024-02-26	11.800	12.200	11.660	12.020	12.020	34,338
2024-02-23	11.680	11.860	11.580	11.760	11.760	6,685
2024-02-22	11.480	11.740	11.340	11.580	11.580	4,464
2024-02-21	11.440	11.760	11.440	11.480	11.480	13,195
2024-02-20	11.680	11.740	11.280	11.440	11.440	24,508
2024-02-19	11.700	11.760	11.480	11.680	11.680	9,126
2024-02-16	11.900	12.100	11.620	11.760	11.760	21,919
2024-02-15	11.860	12.020	11.660	11.900	11.900	5,081
2024-02-14	11.880	12.100	11.600	11.860	11.860	12,850
2024-02-13	11.780	12.460	11.760	11.840	11.840	30,517
2024-02-12	11.760	11.780	11.540	11.780	11.780	8,317
2024-02-09	11.800	11.800	11.200	11.760	11.760	12,263
2024-02-08	11.580	11.960	11.560	11.720	11.720	43,770
2024-02-07	11.500	11.940	11.220	11.580	11.580	15,715
2024-02-06	11.860	11.860	11.520	11.560	11.560	3,448
2024-02-05	11.600	11.940	11.400	11.860	11.860	15,061
2024-02-02	11.800	11.840	11.520	11.600	11.600	25,006
2024-02-01	11.720	11.940	11.500	11.860	11.860	19,013
2024-01-31	12.260	12.260	11.720	11.780	11.780	37,000
2024-01-30	12.520	12.700	12.160	12.260	12.260	40,155
2024-01-29	12.260	12.780	12.240	12.240	12.240	57,939
2024-01-26	12.780	12.780	12.160	12.260	12.260	17,252
2024-01-25	12.400	12.860	12.240	12.500	12.500	64,651
2024-01-24	12.900	13.220	12.220	12.400	12.400	48,826
2024-01-23	12.420	12.500	12.120	12.420	12.420	14,361
2024-01-22	12.080	12.480	12.080	12.420	12.420	39,130
2024-01-19	11.600	12.160	11.260	12.060	12.060	33,500
2024-01-18	11.800	12.000	11.240	11.700	11.700	11,831
2024-01-17	12.000	12.000	11.720	11.800	11.800	6,208
2024-01-16	11.500	12.000	11.120	12.000	12.000	126,411
2024-01-15	11.720	11.720	11.500	11.520	11.520	5,164
2024-01-12	11.800	11.800	11.600	11.720	11.720	6,955
2024-01-11	11.600	11.840	11.500	11.700	11.700	27,528
2024-01-10	11.660	11.780	11.600	11.600	11.600	1,498
2024-01-09	11.980	12.160	11.660	11.660	11.660	13,915
2024-01-08	12.000	12.000	11.480	11.980	11.980	25,272
2024-01-05	11.400	12.000	11.400	11.840	11.840	33,334
2024-01-04	11.220	11.660	11.000	11.400	11.400	78,447
2024-01-03	11.240	11.240	11.040	11.140	11.140	13,550
2024-01-02	11.020	11.320	11.020	11.280	11.280	21,607
2023-12-29	11.000	11.260	10.960	11.020	11.020	10,127
2023-12-28	10.560	11.040	10.440	11.000	11.000	105,435
2023-12-27	10.500	10.820	10.320	10.400	10.400	21,020
2023-12-22	10.940	10.940	10.280	10.500	10.500	10,876
2023-12-21	10.600	10.800	10.400	10.400	10.400	14,807
2023-12-20	10.220	10.600	10.220	10.500	10.500	34,927
2023-12-19	10.300	10.700	10.200	10.440	10.440	35,308
2023-12-18	10.140	10.320	10.060	10.300	10.300	40,619
2023-12-15	10.340	10.400	10.060	10.180	10.180	26,853
2023-12-14	10.200	10.460	10.200	10.340	10.340	14,396
2023-12-13	10.220	10.420	10.140	10.200	10.200	118,137
2023-12-12	10.260	10.580	10.220	10.220	10.220	18,110
2023-12-11	10.200	10.480	10.200	10.260	10.260	38,474
2023-12-08	10.100	10.260	10.040	10.100	10.100	35,105
2023-12-07	10.040	10.240	10.040	10.100	10.100	4,391
2023-12-06	10.200	10.260	10.180	10.200	10.200	9,309
2023-12-05	10.200	10.260	10.180	10.200	10.200	6,141
2023-12-04	10.100	10.260	10.100	10.200	10.200	32,183

← NewerPage 12 of 22 · 1,261 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.