Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.000	15.100	14.820	14.820	14.820	20,343
2026-07-24	14.960	15.080	14.860	14.880	14.880	6,448
2026-07-23	14.900	15.120	14.660	14.960	14.960	12,453
2026-07-22	14.800	15.000	14.660	14.980	14.980	32,788
2026-07-21	14.820	15.000	14.820	14.960	14.960	10,806
2026-07-20	15.000	15.100	14.800	14.960	14.960	111,996
2026-07-17	14.540	14.660	14.340	14.420	14.420	38,020
2026-07-16	14.320	14.760	14.300	14.720	14.720	26,520
2026-07-15	14.480	14.780	14.260	14.320	14.320	13,635
2026-07-14	14.320	14.420	14.260	14.280	14.280	7,536
2026-07-13	14.360	14.500	14.260	14.280	14.280	36,350
2026-07-10	14.440	14.600	14.380	14.380	14.380	3,460
2026-07-09	14.580	14.600	14.320	14.420	14.420	12,716
2026-07-08	14.580	14.660	14.320	14.380	14.380	21,119
2026-07-07	14.600	14.680	14.500	14.580	14.580	45,883
2026-07-06	14.500	14.820	14.500	14.620	14.620	39,656
2026-07-03	14.520	14.820	14.520	14.600	14.600	34,316
2026-07-02	14.460	14.760	14.460	14.520	14.520	59,102
2026-07-01	14.620	14.620	14.340	14.460	14.460	37,752
2026-06-30	14.780	14.840	14.600	14.640	14.640	12,931
2026-06-29	14.840	14.880	14.560	14.780	14.780	20,627
2026-06-26	15.020	15.100	14.640	14.820	14.820	87,835
2026-06-25	14.760	15.200	14.540	15.000	15.000	23,933
2026-06-24	14.860	14.860	14.540	14.560	14.560	9,599
2026-06-23	14.880	14.880	14.700	14.720	14.720	17,423
2026-06-22	14.760	14.880	14.700	14.880	14.880	24,266
2026-06-18	14.800	14.960	14.620	14.620	14.620	128,443
2026-06-17	14.780	14.960	14.780	14.800	14.800	11,098
2026-06-16	14.780	14.840	14.480	14.840	14.840	37,104
2026-06-15	14.760	14.840	14.560	14.580	14.580	20,201
2026-06-12	14.580	14.780	14.580	14.740	14.740	3,120
2026-06-11	14.700	14.840	14.500	14.500	14.500	23,879
2026-06-10	14.480	14.960	14.480	14.700	14.700	16,600
2026-06-09	14.580	14.680	14.460	14.460	14.460	13,330
2026-06-08	14.960	14.960	14.600	14.620	14.620	9,214
2026-06-05	14.640	14.960	14.580	14.960	14.960	49,158
2026-06-04	14.560	14.760	14.540	14.760	14.760	33,749
2026-06-03	14.600	14.700	14.340	14.540	14.540	46,797
2026-06-02	14.600	14.960	14.580	14.960	14.960	34,589
2026-06-01	14.660	14.820	14.440	14.580	14.580	282,404
2026-05-29	15.340	15.340	14.820	15.200	15.200	36,692
2026-05-28	15.500	15.500	15.020	15.200	15.200	43,831
2026-05-27	15.220	15.780	15.220	15.300	15.300	111,557
2026-05-26	14.940	15.200	14.740	15.200	15.200	77,529
2026-05-25	14.940	14.940	14.760	14.820	14.820	30,348
2026-05-22	14.940	14.940	14.720	14.900	14.900	7,799
2026-05-21	14.760	14.940	14.600	14.940	14.940	11,352
2026-05-20	14.840	14.880	14.780	14.780	14.780	5,676
2026-05-19	14.840	14.920	14.800	14.860	14.860	37,284
2026-05-18	14.760	14.960	14.740	14.900	14.900	21,603
2026-05-15	14.620	14.900	14.520	14.860	14.860	41,728
2026-05-13	14.620	14.800	14.500	14.800	14.800	34,540
2026-05-12	14.540	14.880	14.540	14.620	14.620	24,312
2026-05-11	14.600	14.740	14.540	14.560	14.560	35,055
2026-05-08	14.880	14.900	14.480	14.480	14.480	24,278
2026-05-07	14.960	14.960	14.480	14.880	14.880	35,266
2026-05-06	14.800	14.960	14.700	14.940	14.940	29,922
2026-05-05	14.460	14.840	14.340	14.680	14.680	66,630
2026-05-04	14.220	14.480	14.060	14.320	14.320	65,969
2026-04-30	14.340	14.400	14.200	14.200	14.200	11,907

← NewerPage 2 of 3 · 128 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.