Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	11.780	11.780	11.420	11.480	11.480	21,862
2023-09-07	11.800	11.900	11.540	11.800	11.800	18,471
2023-09-06	11.940	11.940	11.520	11.600	11.600	5,001
2023-09-05	11.960	11.960	11.680	11.960	11.960	5,309
2023-09-04	12.000	12.020	11.740	11.960	11.960	27,582
2023-09-01	11.980	12.000	11.920	12.000	12.000	26,975
2023-08-31	11.760	12.000	11.740	11.840	11.840	13,540
2023-08-30	11.780	11.840	11.640	11.760	11.760	5,189
2023-08-29	11.800	11.800	11.620	11.780	11.780	2,959
2023-08-28	11.620	12.000	11.520	11.800	11.800	24,471
2023-08-25	11.460	11.700	11.460	11.620	11.620	24,140
2023-08-24	11.800	11.800	11.440	11.700	11.700	21,383
2023-08-23	11.700	11.900	11.680	11.880	11.880	13,803
2023-08-22	11.800	11.900	11.580	11.900	11.900	4,065
2023-08-21	11.960	11.960	11.700	11.800	11.800	24,155
2023-08-18	11.360	12.000	11.320	11.980	11.980	60,094
2023-08-17	11.500	11.960	11.360	11.700	11.700	24,394
2023-08-16	11.860	12.000	11.440	11.980	11.980	12,292
2023-08-15	11.600	11.880	11.500	11.860	11.860	10,391
2023-08-14	11.520	11.800	11.400	11.580	11.580	9,122
2023-08-11	11.440	11.980	11.320	11.520	11.520	18,296
2023-08-10	11.380	11.480	11.340	11.380	11.380	4,532
2023-08-09	11.460	11.560	11.320	11.380	11.380	23,315
2023-08-08	11.580	11.580	11.360	11.460	11.460	6,660
2023-08-07	11.400	11.660	11.340	11.660	11.660	10,581
2023-08-04	11.400	11.680	11.320	11.400	11.400	3,470
2023-08-03	11.840	11.840	11.400	11.400	11.400	3,741
2023-08-02	11.740	12.000	11.480	11.520	11.520	39,330
2023-08-01	12.000	12.200	11.720	11.740	11.740	133,489
2023-07-31	11.700	11.700	11.300	11.660	11.660	27,838
2023-07-28	11.340	11.960	11.220	11.700	11.700	41,775
2023-07-27	11.300	11.800	11.060	11.360	11.360	12,270
2023-07-26	11.100	11.580	11.060	11.100	11.100	25,721
2023-07-25	11.400	11.600	11.100	11.600	11.600	2,876
2023-07-24	11.500	11.500	11.320	11.400	11.400	2,828
2023-07-21	11.300	11.520	11.300	11.520	11.520	17,521
2023-07-20	11.380	11.400	11.100	11.300	11.300	16,483
2023-07-19	11.580	11.600	11.300	11.380	11.380	8,084
2023-07-18	11.220	11.500	11.140	11.500	11.500	146,254
2023-07-17	11.240	11.320	11.000	11.160	11.160	19,261
2023-07-14	11.480	11.480	10.800	11.240	11.240	24,072
2023-07-13	12.100	12.100	11.300	11.480	11.480	13,804
2023-07-12	11.800	12.020	11.600	12.000	12.000	33,345
2023-07-11	11.900	11.940	11.800	11.920	11.920	11,478
2023-07-10	11.980	12.040	11.700	11.900	11.900	34,120
2023-07-07	11.700	12.140	11.020	11.900	11.900	247,675
2023-07-06	11.200	11.800	10.880	11.700	11.700	71,142
2023-07-05	11.400	11.480	11.080	11.200	11.200	27,650
2023-07-04	11.000	11.660	10.520	11.400	11.400	93,796
2023-07-03	10.820	11.100	10.220	11.000	11.000	66,755
2023-06-30	10.200	10.820	10.200	10.820	10.820	24,095
2023-06-29	10.400	10.400	10.040	10.200	10.200	2,152
2023-06-28	11.000	11.000	10.100	10.400	10.400	196,893
2023-06-27	10.120	10.480	10.000	10.000	10.000	3,821
2023-06-26	10.120	10.120	9.840	10.020	10.020	5,906
2023-06-22	10.380	10.380	10.020	10.120	10.120	1,928
2023-06-21	10.180	10.500	9.910	10.280	10.280	10,560
2023-06-20	9.920	10.180	9.800	10.180	10.180	44,218
2023-06-19	10.040	10.040	9.750	10.000	10.000	9,820
2023-06-16	10.000	10.080	9.900	10.040	10.040	5,978

← NewerPage 14 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.