Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	10.280	10.480	9.500	9.960	9.960	125,319
2023-03-15	10.920	11.300	10.620	10.620	10.620	57,682
2023-03-14	10.740	11.000	10.680	10.940	10.940	81,747
2023-03-13	10.980	11.300	10.680	10.740	10.740	47,302
2023-03-10	11.120	11.200	10.900	10.980	10.980	59,637
2023-03-09	11.280	11.800	11.020	11.120	11.120	86,221
2023-03-08	11.160	11.360	11.140	11.280	11.280	18,497
2023-03-07	11.340	11.400	11.160	11.180	11.180	40,898
2023-03-06	11.140	11.340	11.120	11.160	11.160	43,261
2023-03-03	11.120	11.200	11.000	11.120	11.120	50,395
2023-03-02	11.160	11.180	11.000	11.120	11.120	30,643
2023-03-01	11.000	11.300	11.000	11.080	11.080	47,563
2023-02-28	11.080	11.400	11.000	11.000	11.000	42,174
2023-02-27	11.060	11.320	10.960	11.080	11.080	27,985
2023-02-24	11.200	11.200	11.000	11.060	11.060	25,951
2023-02-23	11.000	11.360	11.000	11.200	11.200	30,131
2023-02-22	11.380	11.380	10.820	11.000	11.000	88,224
2023-02-21	11.000	11.280	10.780	11.000	11.000	39,540
2023-02-20	11.100	11.360	10.960	11.000	11.000	34,488
2023-02-17	11.360	11.400	11.000	11.180	11.180	37,111
2023-02-16	11.200	11.400	11.160	11.340	11.340	18,045
2023-02-15	11.000	11.500	10.560	11.200	11.200	19,254
2023-02-14	10.920	11.200	10.900	11.000	11.000	76,818
2023-02-13	11.400	11.760	10.900	11.040	11.040	244,901
2023-02-10	11.600	11.980	11.260	11.400	11.400	33,200
2023-02-09	11.800	11.980	11.540	11.700	11.700	41,702
2023-02-08	11.980	12.000	11.720	11.800	11.800	32,546
2023-02-07	11.620	11.900	11.620	11.700	11.700	21,557
2023-02-06	11.760	11.780	11.540	11.620	11.620	27,195
2023-02-03	11.300	11.980	11.300	11.780	11.780	56,633
2023-02-02	11.500	11.560	11.180	11.240	11.240	47,121
2023-02-01	11.200	11.500	11.140	11.440	11.440	31,981
2023-01-31	11.060	11.200	11.000	11.200	11.200	86,562
2023-01-30	11.180	11.200	10.980	11.060	11.060	32,337
2023-01-27	10.700	11.200	10.700	11.080	11.080	120,316
2023-01-26	10.740	10.760	10.580	10.700	10.700	50,655
2023-01-25	10.960	10.960	10.700	10.720	10.720	77,262
2023-01-24	10.940	11.000	10.860	10.900	10.900	59,650
2023-01-23	11.020	11.200	10.920	11.000	11.000	49,970
2023-01-20	11.200	11.200	10.980	11.020	11.020	39,220
2023-01-19	11.220	11.220	10.920	11.080	11.080	47,446
2023-01-18	11.220	11.220	11.100	11.220	11.220	26,068
2023-01-17	11.220	11.240	11.080	11.160	11.160	20,344
2023-01-16	11.120	11.260	11.100	11.240	11.240	21,263
2023-01-13	11.200	11.200	11.060	11.140	11.140	16,555
2023-01-12	11.100	11.300	11.020	11.180	11.180	58,487
2023-01-11	11.180	11.220	11.020	11.180	11.180	35,208
2023-01-10	11.120	11.220	11.000	11.200	11.200	21,623
2023-01-09	11.080	11.200	11.080	11.100	11.100	133,595
2023-01-05	11.180	11.180	11.000	11.080	11.080	11,859
2023-01-04	11.220	11.220	11.000	11.020	11.020	98,704
2023-01-03	11.060	11.220	11.060	11.220	11.220	23,227
2023-01-02	11.260	11.260	10.980	11.060	11.060	16,499
2022-12-30	11.160	11.160	10.800	10.960	10.960	72,265
2022-12-29	11.120	11.200	11.020	11.160	11.160	308,538
2022-12-28	11.120	11.280	11.080	11.120	11.120	12,512
2022-12-27	11.120	11.140	11.020	11.120	11.120	16,743
2022-12-23	11.200	11.300	11.020	11.120	11.120	37,361
2022-12-22	11.240	11.240	10.920	11.080	11.080	75,573
2022-12-21	11.000	11.220	11.000	11.220	11.220	12,709

← NewerPage 16 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.