Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.060	10.080	10.000	10.000	10.000	16,194
2023-06-14	9.960	10.200	9.960	9.990	9.990	6,664
2023-06-13	9.970	9.970	9.760	9.960	9.960	50,637
2023-06-12	10.000	10.000	9.540	9.970	9.970	13,806
2023-06-09	9.700	10.060	9.700	10.040	10.040	35,857
2023-06-08	9.790	9.900	9.720	9.880	9.880	59,036
2023-06-07	9.850	9.930	9.700	9.720	9.720	31,485
2023-06-05	10.020	10.060	9.600	9.930	9.930	16,418
2023-06-02	10.160	10.180	9.550	10.060	10.060	6,621
2023-06-01	10.180	10.180	9.690	10.160	10.160	2,850
2023-05-31	10.080	10.200	10.000	10.180	10.180	13,291
2023-05-30	10.000	10.260	10.000	10.080	10.080	48,609
2023-05-29	9.950	9.950	9.600	9.840	9.840	30,304
2023-05-26	9.920	10.240	9.850	9.950	9.950	25,073
2023-05-25	10.000	10.060	9.810	9.910	9.910	9,502
2023-05-24	10.140	10.240	10.000	10.060	10.060	119,855
2023-05-23	10.280	10.300	10.020	10.140	10.140	12,857
2023-05-22	10.000	10.560	10.000	10.280	10.280	17,238
2023-05-19	10.000	10.180	9.990	10.000	10.000	19,404
2023-05-17	10.140	10.140	10.140	10.140	10.140	328
2023-05-16	10.180	10.180	10.000	10.020	10.020	2,755
2023-05-15	10.140	10.160	10.100	10.160	10.160	23,337
2023-05-12	10.000	10.140	9.920	10.140	10.140	51,204
2023-05-11	10.260	10.260	10.000	10.120	10.120	14,709
2023-05-10	10.060	10.260	9.940	10.260	10.260	18,264
2023-05-09	10.460	10.460	10.000	10.280	10.280	29,027
2023-05-08	10.620	10.940	10.220	10.460	10.460	29,042
2023-05-05	10.440	10.940	10.440	10.620	10.620	13,809
2023-05-04	10.960	10.960	10.320	10.440	10.440	2,450
2023-05-03	10.300	10.920	10.240	10.540	10.540	15,248
2023-05-02	10.500	10.920	10.200	10.500	10.500	20,350
2023-04-28	10.960	10.960	10.520	10.520	10.520	20,122
2023-04-27	10.500	10.980	10.500	10.960	10.960	11,271
2023-04-26	10.800	11.000	10.620	10.940	10.940	56,136
2023-04-25	10.280	10.800	10.280	10.740	10.740	89,338
2023-04-24	10.420	10.440	10.160	10.360	10.360	226,253
2023-04-21	10.640	10.640	10.000	10.440	10.440	3,708
2023-04-20	10.660	10.660	10.500	10.640	10.640	7,598
2023-04-19	10.600	10.660	10.520	10.660	10.660	13,330
2023-04-18	10.840	10.840	10.540	10.600	10.600	24,973
2023-04-17	10.980	10.980	10.600	10.840	10.840	21,567
2023-04-14	11.000	11.080	10.700	10.860	10.860	5,883
2023-04-13	11.000	11.100	10.600	11.000	11.000	89,065
2023-04-12	11.000	11.100	10.620	11.000	11.000	35,126
2023-04-11	10.220	11.080	10.200	11.000	11.000	68,857
2023-04-06	10.540	10.720	10.060	10.300	10.300	8,409
2023-04-05	10.500	10.580	10.020	10.540	10.540	19,366
2023-04-04	10.620	10.620	10.020	10.500	10.500	132,517
2023-04-03	10.700	10.720	10.420	10.620	10.620	17,622
2023-03-31	10.520	10.720	10.300	10.640	10.640	46,485
2023-03-30	10.140	10.780	10.100	10.520	10.520	69,752
2023-03-29	10.080	10.260	9.880	10.140	10.140	16,236
2023-03-28	10.100	10.140	9.910	10.080	10.080	11,091
2023-03-27	10.140	10.140	9.970	10.000	10.000	35,326
2023-03-24	10.140	10.140	10.000	10.140	10.140	19,608
2023-03-23	10.000	10.360	9.810	10.140	10.140	85,894
2023-03-22	10.080	10.320	9.810	10.000	10.000	6,475
2023-03-21	9.900	10.160	9.550	10.080	10.080	14,300
2023-03-20	10.220	10.400	9.300	9.900	9.900	1,831,822
2023-03-17	9.980	10.500	9.720	10.220	10.220	107,174

← NewerPage 15 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.