Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.560	12.600	11.900	12.200	12.200	224,660
2022-09-27	12.900	13.120	12.500	12.540	12.540	146,742
2022-09-26	13.080	13.600	12.820	12.900	12.900	118,190
2022-09-23	13.820	13.820	13.080	13.080	13.080	56,387
2022-09-22	13.260	13.880	13.220	13.280	13.280	53,412
2022-09-21	13.360	13.760	13.200	13.320	13.320	81,768
2022-09-20	13.600	14.100	13.300	13.300	13.300	293,786
2022-09-19	13.800	14.020	13.360	13.360	13.360	111,125
2022-09-16	13.820	13.980	13.800	13.940	13.940	34,889
2022-09-15	13.800	14.000	13.640	13.800	13.800	45,485
2022-09-14	13.700	13.800	12.560	13.800	13.800	379,892
2022-09-13	13.920	14.000	13.600	13.780	13.780	54,165
2022-09-12	14.000	14.000	13.800	13.900	13.900	35,632
2022-09-09	13.840	14.000	13.760	13.760	13.760	35,503
2022-09-08	13.880	13.980	13.480	13.780	13.780	147,798
2022-09-07	13.300	13.600	13.100	13.600	13.600	118,134
2022-09-06	12.920	13.340	12.640	13.300	13.300	102,137
2022-09-05	12.860	13.180	12.520	12.900	12.900	57,120
2022-09-02	13.100	13.240	12.860	12.860	12.860	18,573
2022-09-01	12.840	13.380	12.800	13.100	13.100	43,107
2022-08-31	13.000	13.000	12.840	12.840	12.840	16,330
2022-08-30	13.020	13.240	12.840	12.940	12.940	30,064
2022-08-29	13.100	13.120	12.860	12.920	12.920	29,729
2022-08-26	13.540	13.800	13.240	13.240	13.240	188,246
2022-08-25	13.280	14.120	13.280	13.540	13.540	137,382
2022-08-24	13.760	13.900	13.280	13.280	13.280	75,110
2022-08-23	13.200	13.620	13.060	13.620	13.620	135,296
2022-08-22	13.200	13.260	13.000	13.200	13.200	72,835
2022-08-19	13.220	13.240	13.060	13.200	13.200	38,774
2022-08-18	13.200	13.240	13.000	13.240	13.240	76,968
2022-08-17	13.140	13.200	12.940	13.200	13.200	81,962
2022-08-16	13.040	13.140	12.920	13.140	13.140	80,639
2022-08-15	13.020	13.080	12.880	13.040	13.040	53,417
2022-08-12	13.080	13.100	12.920	13.020	13.020	101,262
2022-08-11	13.140	13.200	12.900	13.060	13.060	60,115
2022-08-10	12.960	13.220	12.840	13.140	13.140	121,359
2022-08-09	12.740	13.080	12.740	12.920	12.920	144,553
2022-08-08	12.880	13.080	12.720	12.740	12.740	112,815
2022-08-05	12.720	12.900	12.680	12.840	12.840	117,327
2022-08-04	12.740	12.920	12.680	12.720	12.720	331,893
2022-08-03	12.800	12.860	12.640	12.740	12.740	179,800
2022-08-02	12.800	12.900	12.560	12.740	12.740	171,565
2022-08-01	12.980	13.000	12.640	12.800	12.800	39,782
2022-07-29	13.140	13.140	12.800	13.000	13.000	242,767
2022-07-28	12.500	13.200	11.800	13.140	13.140	195,881
2022-07-27	12.320	12.780	12.300	12.740	12.740	31,620
2022-07-26	13.140	13.160	12.400	12.720	12.720	90,370
2022-07-25	12.880	13.200	12.620	13.080	13.080	207,587
2022-07-22	12.900	12.940	12.600	12.900	12.900	58,084
2022-07-21	12.760	12.940	12.200	12.940	12.940	210,666
2022-07-20	12.900	12.900	12.600	12.780	12.780	116,515
2022-07-19	12.740	12.940	12.700	12.900	12.900	20,929
2022-07-18	12.740	13.100	12.700	12.960	12.960	53,031
2022-07-15	13.100	13.100	12.700	12.740	12.740	30,662
2022-07-14	12.920	13.140	12.700	13.040	13.040	32,636
2022-07-13	13.120	13.180	12.800	12.920	12.920	32,738
2022-07-12	13.200	13.260	12.720	13.120	13.120	59,613
2022-07-11	13.100	13.280	12.900	13.200	13.200	60,746
2022-07-08	12.800	13.420	12.500	13.100	13.100	145,281
2022-07-07	12.640	12.900	12.300	12.800	12.800	120,117

← NewerPage 18 of 22 · 1,262 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.