Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	13.140	13.140	12.620	12.960	12.960	335,197
2022-04-05	13.140	13.140	12.860	12.960	12.960	86,499
2022-04-04	12.760	13.140	12.560	13.140	13.140	387,139
2022-04-01	12.520	12.760	12.300	12.760	12.760	15,250,072
2022-03-31	12.680	12.880	12.320	12.500	12.500	154,550
2022-03-30	12.800	12.900	12.620	12.680	12.680	103,949
2022-03-29	12.740	12.900	12.600	12.760	12.760	136,469
2022-03-28	12.680	12.880	12.680	12.700	12.700	112,684
2022-03-25	12.960	13.000	12.660	12.660	12.660	139,765
2022-03-24	13.080	13.120	12.700	12.840	12.840	290,819
2022-03-23	12.360	13.000	12.280	13.000	13.000	505,696
2022-03-22	12.600	12.760	12.340	12.360	12.360	194,298
2022-03-21	12.900	13.120	12.540	12.580	12.580	237,886
2022-03-18	13.060	13.060	12.700	12.900	12.900	304,188
2022-03-17	13.680	13.680	12.700	13.080	13.080	416,055
2022-03-16	13.780	14.200	13.780	14.000	12.907	487,991
2022-03-15	14.220	14.480	13.540	13.680	12.612	499,455
2022-03-14	13.780	14.180	13.540	13.660	12.594	482,684
2022-03-11	13.320	13.800	13.320	13.380	12.336	561,344
2022-03-10	13.060	13.620	13.060	13.300	12.262	299,457
2022-03-09	12.700	13.040	12.700	13.000	11.985	239,471
2022-03-08	12.940	13.180	12.680	12.680	11.690	289,137
2022-03-07	13.200	13.280	12.100	12.960	11.949	323,921
2022-03-04	13.600	13.880	13.180	13.200	12.170	190,718
2022-03-03	13.620	14.060	13.340	13.600	12.539	223,795
2022-03-02	13.240	13.740	12.800	13.600	12.539	281,644
2022-03-01	13.600	13.780	13.020	13.240	12.207	193,004
2022-02-28	13.860	13.940	13.340	13.700	12.631	183,880
2022-02-25	12.580	14.300	12.580	13.860	12.778	328,465
2022-02-24	13.720	13.720	13.320	13.500	12.446	424,552
2022-02-23	13.920	14.340	13.920	13.980	12.889	87,025
2022-02-22	14.060	14.380	13.660	13.920	12.834	145,220
2022-02-21	13.980	14.180	13.500	14.140	13.036	293,926
2022-02-18	13.720	14.220	13.720	14.100	13.000	278,130
2022-02-17	14.200	14.300	14.140	14.220	13.110	75,830
2022-02-16	14.500	14.720	14.060	14.200	13.092	144,894
2022-02-15	13.640	14.440	13.640	14.400	13.276	129,224
2022-02-14	14.280	14.280	13.640	13.880	12.797	233,458
2022-02-11	13.920	14.380	13.920	14.280	13.166	147,712
2022-02-10	13.780	14.280	13.700	13.900	12.815	251,473
2022-02-09	13.200	13.800	13.200	13.580	12.520	144,574
2022-02-08	13.320	13.460	13.020	13.160	12.133	181,765
2022-02-07	12.940	13.200	12.840	13.140	12.115	28,422
2022-02-04	13.040	13.200	12.860	12.940	11.930	83,593
2022-02-03	13.000	13.080	12.720	13.060	12.041	57,079
2022-02-02	13.300	13.340	13.080	13.080	12.059	45,336
2022-02-01	13.220	13.460	13.200	13.300	12.262	51,440
2022-01-31	13.180	13.460	13.180	13.360	12.317	66,000
2022-01-28	13.000	13.180	12.720	13.140	12.115	108,721
2022-01-27	12.760	13.300	12.600	13.000	11.985	107,242
2022-01-26	12.740	13.100	12.740	13.000	11.985	42,336
2022-01-25	12.520	13.020	12.500	12.740	11.746	103,022
2022-01-24	12.840	13.000	12.640	12.740	11.746	288,141
2022-01-21	13.140	13.140	12.860	12.860	11.856	147,181
2022-01-20	13.000	13.260	12.900	13.140	12.115	118,332
2022-01-19	13.040	13.180	12.900	13.120	12.096	75,118
2022-01-18	13.040	13.100	12.760	13.040	12.022	90,949
2022-01-17	12.260	13.180	12.260	13.040	12.022	378,085
2022-01-14	12.500	12.880	12.020	12.820	11.819	196,594
2022-01-13	12.800	12.900	12.600	12.800	11.801	242,164

← NewerPage 20 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.