Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.140	11.220	11.000	11.000	11.000	96,973
2022-12-19	11.200	11.480	11.000	11.140	11.140	52,852
2022-12-16	11.240	11.500	11.200	11.200	11.200	29,065
2022-12-15	11.260	11.340	11.220	11.240	11.240	14,735
2022-12-14	11.220	11.400	11.220	11.260	11.260	16,772
2022-12-13	11.240	11.600	11.220	11.300	11.300	60,771
2022-12-12	11.360	11.680	11.080	11.240	11.240	74,948
2022-12-09	11.460	11.780	11.200	11.360	11.360	119,052
2022-12-08	11.300	11.780	11.300	11.460	11.460	38,449
2022-12-07	11.460	11.880	11.220	11.340	11.340	600,683
2022-12-06	11.620	11.700	11.440	11.460	11.460	65,999
2022-12-05	11.600	11.900	11.480	11.620	11.620	27,544
2022-12-02	11.760	11.760	11.640	11.740	11.740	9,048
2022-12-01	11.620	11.800	11.620	11.720	11.720	40,601
2022-11-30	11.720	11.720	11.520	11.600	11.600	477,723
2022-11-29	11.640	11.800	11.340	11.720	11.720	97,395
2022-11-28	11.620	11.840	11.620	11.620	11.620	20,041
2022-11-25	11.900	11.960	11.620	11.680	11.680	2,548,242
2022-11-24	12.000	12.020	11.880	11.900	11.900	43,776
2022-11-23	11.800	12.040	11.800	12.020	12.020	106,041
2022-11-22	11.800	11.920	11.640	11.920	11.920	25,370
2022-11-21	11.740	11.820	10.800	11.760	11.760	157,791
2022-11-18	11.860	11.900	11.720	11.740	11.740	17,269
2022-11-17	11.700	11.920	11.700	11.720	11.720	34,254
2022-11-16	11.860	12.000	11.660	11.660	11.660	81,713
2022-11-15	11.780	11.900	11.720	11.780	11.780	19,141
2022-11-14	11.920	11.940	11.720	11.780	11.780	29,860
2022-11-11	12.040	12.040	11.800	11.920	11.920	25,454
2022-11-10	11.820	12.140	11.680	12.040	12.040	102,070
2022-11-09	11.940	12.000	11.800	11.820	11.820	56,672
2022-11-08	12.080	12.080	11.800	11.940	11.940	59,434
2022-11-07	11.720	12.120	11.720	12.080	12.080	39,884
2022-11-04	12.300	12.380	12.000	12.140	12.140	18,773
2022-11-03	12.120	12.300	11.920	12.300	12.300	16,257
2022-11-02	12.500	12.500	11.880	12.120	12.120	33,359
2022-11-01	12.560	12.620	12.500	12.500	12.500	48,829
2022-10-31	12.000	12.380	11.820	12.380	12.380	77,290
2022-10-28	12.000	12.000	11.700	12.000	12.000	760,281
2022-10-27	11.920	11.920	11.800	11.920	11.920	29,014
2022-10-26	12.020	12.200	11.800	11.920	11.920	34,049
2022-10-25	11.920	12.400	11.860	12.000	12.000	23,746
2022-10-24	11.940	12.140	11.900	11.920	11.920	53,402
2022-10-21	12.000	12.200	11.940	11.940	11.940	8,794
2022-10-20	12.000	12.240	11.900	11.940	11.940	26,792
2022-10-19	12.100	12.100	11.960	12.000	12.000	49,123
2022-10-18	11.860	12.200	11.860	12.000	12.000	73,197
2022-10-17	12.040	12.060	11.800	11.840	11.840	57,017
2022-10-14	12.000	12.480	11.900	12.020	12.020	52,514
2022-10-13	12.120	12.400	11.820	12.000	12.000	37,535
2022-10-12	12.120	12.440	11.920	12.120	12.120	42,848
2022-10-11	12.380	12.380	12.100	12.120	12.120	34,588
2022-10-10	12.500	12.500	12.200	12.380	12.380	48,638
2022-10-07	12.300	13.000	12.200	12.500	12.500	53,935
2022-10-06	12.180	12.340	11.940	12.300	12.300	145,339
2022-10-05	12.140	12.200	12.060	12.180	12.180	19,081
2022-10-04	12.060	12.220	12.000	12.140	12.140	68,132
2022-10-03	12.060	12.260	11.800	12.220	12.220	30,768
2022-09-30	11.800	12.640	11.780	12.280	12.280	34,643
2022-09-29	11.900	12.320	11.400	12.300	12.300	292,441
2022-09-28	12.560	12.600	11.900	12.200	12.200	224,660

← NewerPage 17 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.