Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.980	12.980	11.840	12.640	12.640	142,875
2022-07-05	12.060	12.060	11.820	11.980	11.980	78,431
2022-07-04	12.360	12.460	11.900	12.060	12.060	47,149
2022-07-01	12.060	12.380	11.700	12.180	12.180	41,125
2022-06-30	11.860	12.100	11.620	12.060	12.060	36,884
2022-06-29	12.000	12.180	11.620	11.860	11.860	65,964
2022-06-28	12.160	12.180	11.900	12.000	12.000	31,380
2022-06-27	11.720	12.180	11.660	12.160	12.160	37,345
2022-06-23	11.660	11.780	11.400	11.660	11.660	36,300
2022-06-22	11.800	11.860	11.400	11.660	11.660	58,339
2022-06-21	11.800	11.860	11.500	11.860	11.860	61,158
2022-06-20	11.700	11.900	11.680	11.800	11.800	106,412
2022-06-17	11.900	11.900	11.540	11.720	11.720	69,343
2022-06-16	12.200	12.240	11.900	11.900	11.900	43,715
2022-06-15	11.940	12.300	11.580	12.200	12.200	106,340
2022-06-14	11.900	12.100	11.640	12.000	12.000	83,181
2022-06-13	12.140	12.140	11.720	12.000	12.000	43,667
2022-06-10	12.000	12.180	11.700	12.140	12.140	138,814
2022-06-09	12.120	12.200	11.580	12.100	12.100	165,654
2022-06-08	12.060	12.160	11.900	12.120	12.120	43,427
2022-06-07	11.820	12.300	11.820	12.060	12.060	16,668
2022-06-03	12.500	12.500	12.200	12.300	12.300	22,510
2022-06-02	12.400	12.400	12.020	12.240	12.240	51,448
2022-06-01	12.420	12.440	12.240	12.400	12.400	22,010
2022-05-31	12.560	12.600	12.220	12.420	12.420	53,844
2022-05-30	12.140	12.900	12.000	12.560	12.560	119,360
2022-05-27	11.900	12.180	11.780	12.140	12.140	54,292
2022-05-25	11.940	12.060	11.900	11.900	11.900	12,984
2022-05-24	12.020	12.180	11.920	11.940	11.940	60,187
2022-05-23	12.040	12.120	11.860	12.000	12.000	120,406
2022-05-20	11.700	12.040	11.700	12.020	12.020	41,471
2022-05-19	12.040	12.040	11.700	11.700	11.700	80,985
2022-05-18	12.340	12.340	11.620	12.180	12.180	50,736
2022-05-17	12.400	12.600	12.180	12.340	12.340	93,747
2022-05-16	12.120	12.400	12.120	12.400	12.400	99,598
2022-05-13	11.900	12.500	11.900	12.100	12.100	52,978
2022-05-12	12.200	12.380	11.840	11.900	11.900	123,656
2022-05-11	12.600	12.780	12.180	12.200	12.200	73,412
2022-05-10	12.220	12.620	12.140	12.600	12.600	162,212
2022-05-09	12.580	12.620	12.040	12.120	12.120	219,102
2022-05-06	12.980	12.980	12.380	12.580	12.580	191,384
2022-05-05	12.940	13.000	12.720	12.980	12.980	255,997
2022-05-04	12.800	13.000	12.520	12.940	12.940	55,495
2022-05-03	12.780	13.000	12.640	12.780	12.780	71,865
2022-05-02	12.920	13.020	12.620	12.780	12.780	125,033
2022-04-29	12.800	12.940	12.740	12.900	12.900	17,904
2022-04-28	12.980	13.280	12.660	12.700	12.700	178,411
2022-04-27	12.980	13.140	12.800	13.020	13.020	190,731
2022-04-26	12.780	13.060	12.520	12.980	12.980	1,022,958
2022-04-25	12.480	12.660	12.260	12.620	12.620	112,074
2022-04-22	12.340	12.680	12.180	12.660	12.660	123,549
2022-04-21	12.500	12.700	12.320	12.360	12.360	176,678
2022-04-20	12.600	12.600	12.160	12.500	12.500	278,417
2022-04-19	12.580	12.600	12.360	12.600	12.600	117,533
2022-04-14	12.700	12.920	12.500	12.580	12.580	28,806
2022-04-13	12.620	12.960	12.620	12.700	12.700	30,951
2022-04-12	12.980	12.980	12.600	12.620	12.620	102,125
2022-04-11	13.120	13.140	12.740	12.920	12.920	98,350
2022-04-08	12.880	13.060	12.820	12.860	12.860	129,069
2022-04-07	13.140	13.140	12.800	12.860	12.860	74,185

← NewerPage 19 of 21 · 1,257 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.