Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.240	10.240	10.100	10.100	10.100	12,141
2023-11-30	10.200	10.260	10.000	10.100	10.100	9,294
2023-11-29	10.020	10.280	9.800	9.800	9.800	6,788
2023-11-28	10.300	10.300	9.940	10.020	10.020	19,327
2023-11-27	10.100	10.280	9.920	10.120	10.120	6,439
2023-11-24	9.850	10.200	9.670	10.100	10.100	210,290
2023-11-23	9.910	9.910	9.680	9.740	9.740	13,462
2023-11-22	9.800	9.800	9.650	9.660	9.660	18,942
2023-11-21	10.060	10.060	9.700	9.800	9.800	4,863
2023-11-20	9.870	10.100	9.710	10.100	10.100	7,283
2023-11-17	9.920	10.200	9.620	9.870	9.870	18,881
2023-11-16	9.700	10.000	9.650	9.920	9.920	33,241
2023-11-15	9.630	9.900	9.610	9.620	9.620	8,348
2023-11-14	9.500	9.900	9.500	9.610	9.610	14,239
2023-11-13	10.080	10.080	9.440	9.770	9.770	98,226
2023-11-10	10.000	10.240	9.560	10.080	10.080	22,550
2023-11-09	10.100	10.200	9.950	10.000	10.000	12,662
2023-11-08	10.200	10.200	9.930	10.100	10.100	15,766
2023-11-07	10.300	10.380	10.040	10.220	10.220	11,405
2023-11-06	10.280	10.280	10.100	10.280	10.280	19,607
2023-11-03	10.240	10.580	10.240	10.280	10.280	6,436
2023-11-02	10.040	10.400	9.900	10.240	10.240	28,005
2023-11-01	10.480	10.480	9.940	10.100	10.100	21,882
2023-10-31	10.680	10.680	10.020	10.480	10.480	13,755
2023-10-30	10.700	10.800	10.260	10.360	10.360	4,798
2023-10-27	11.000	11.040	10.500	10.700	10.700	110,384
2023-10-26	10.640	10.780	10.320	10.600	10.600	27,197
2023-10-25	10.340	10.640	9.900	10.640	10.640	105,570
2023-10-24	10.540	10.560	9.960	10.360	10.360	4,503
2023-10-23	10.200	10.660	10.000	10.420	10.420	13,021
2023-10-20	10.320	10.320	9.990	10.200	10.200	12,460
2023-10-19	10.000	10.340	9.900	10.320	10.320	21,697
2023-10-18	10.320	10.360	9.920	10.220	10.220	70,895
2023-10-17	10.400	10.400	9.980	10.360	10.360	4,730
2023-10-16	10.400	10.420	10.120	10.400	10.400	14,259
2023-10-13	10.500	10.500	10.160	10.400	10.400	18,296
2023-10-12	10.480	10.620	10.340	10.500	10.500	1,728
2023-10-11	10.780	10.780	10.440	10.520	10.520	2,022
2023-10-10	10.760	10.760	10.340	10.680	10.680	18,911
2023-10-09	10.740	10.980	10.200	10.760	10.760	9,407
2023-10-06	11.040	11.080	10.680	10.740	10.740	4,380
2023-10-05	11.260	11.300	10.760	11.040	11.040	8,959
2023-10-04	10.800	10.980	10.800	10.980	10.980	2,930
2023-10-03	10.600	11.000	10.600	11.000	11.000	14,463
2023-10-02	11.000	11.000	10.700	10.980	10.980	58,951
2023-09-29	11.300	11.300	10.600	11.000	11.000	34,947
2023-09-28	10.860	11.000	10.800	10.900	10.900	7,206
2023-09-27	11.080	11.080	10.860	11.020	11.020	8,442
2023-09-26	11.200	11.240	11.000	11.080	11.080	11,382
2023-09-25	11.400	11.400	11.100	11.200	11.200	26,212
2023-09-22	11.300	11.420	11.100	11.380	11.380	16,891
2023-09-21	11.300	11.420	10.640	11.340	11.340	31,874
2023-09-20	11.360	11.400	11.200	11.300	11.300	62,360
2023-09-19	11.400	11.420	11.240	11.360	11.360	2,036
2023-09-18	11.500	11.500	11.100	11.460	11.460	22,145
2023-09-15	11.340	11.500	11.340	11.500	11.500	1,742
2023-09-14	11.440	11.440	11.320	11.340	11.340	9,046
2023-09-13	11.500	11.560	11.440	11.440	11.440	1,669
2023-09-12	11.520	11.720	11.460	11.500	11.500	1,371
2023-09-11	11.480	11.620	11.480	11.500	11.500	2,682

← NewerPage 13 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.