Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.880	12.980	12.640	12.740	11.746	168,436
2022-01-11	13.080	13.180	12.060	12.880	11.875	247,158
2022-01-10	13.280	13.460	13.080	13.080	12.059	191,681
2022-01-07	13.040	13.400	12.840	13.280	12.244	586,484
2022-01-05	13.120	13.400	13.000	13.040	12.022	80,018
2022-01-04	13.320	13.500	13.100	13.100	12.078	205,044
2022-01-03	13.420	13.800	13.260	13.300	12.262	185,838
2021-12-30	13.180	13.420	13.160	13.400	12.354	135,820
2021-12-29	13.240	13.280	12.920	13.220	12.188	133,107
2021-12-28	13.620	13.880	13.160	13.220	12.188	315,137
2021-12-27	12.960	13.600	12.820	13.600	12.539	186,003
2021-12-23	13.040	13.100	12.920	12.960	11.949	103,833
2021-12-22	12.860	13.040	12.740	13.040	12.022	114,376
2021-12-21	12.940	12.960	12.700	12.880	11.875	181,064
2021-12-20	12.880	12.900	12.640	12.700	11.709	65,334
2021-12-17	12.840	13.000	12.620	12.960	11.949	157,879
2021-12-16	12.840	13.040	12.700	12.840	11.838	128,290
2021-12-15	12.600	12.860	12.600	12.700	11.709	106,739
2021-12-14	12.620	12.740	12.540	12.600	11.617	129,727
2021-12-13	12.860	12.960	12.540	12.640	11.654	93,991
2021-12-10	12.920	12.960	12.800	12.840	11.838	49,506
2021-12-09	12.920	13.100	12.800	12.820	11.819	72,218
2021-12-08	13.100	13.100	12.900	12.920	11.912	227,911
2021-12-07	13.100	13.200	13.000	13.060	12.041	126,425
2021-12-06	13.020	13.200	12.820	13.060	12.041	99,945
2021-12-03	13.200	13.200	12.920	13.000	11.985	76,224
2021-12-02	13.140	13.140	12.820	12.940	11.930	142,569
2021-12-01	12.620	13.200	12.560	13.140	12.115	215,504
2021-11-30	12.740	12.760	12.560	12.620	11.635	56,709
2021-11-29	12.660	12.980	12.520	12.760	11.764	89,933
2021-11-26	12.800	12.940	12.660	12.660	11.672	215,210
2021-11-25	13.320	13.500	12.960	13.000	11.985	263,957
2021-11-24	12.740	13.200	12.700	13.120	12.096	130,805
2021-11-23	13.300	13.300	12.700	12.740	11.746	268,777
2021-11-22	13.040	13.300	12.920	13.080	12.059	153,524
2021-11-19	12.920	13.080	12.780	13.040	12.022	144,360
2021-11-18	13.100	13.120	12.900	12.940	11.930	216,915
2021-11-17	12.700	13.100	12.580	13.100	12.078	109,593
2021-11-16	12.840	12.840	12.500	12.700	11.709	226,172
2021-11-15	12.400	12.860	11.940	12.780	11.783	463,893
2021-11-12	12.600	12.600	12.320	12.480	11.506	469,198
2021-11-11	12.540	12.680	12.320	12.620	11.635	127,348
2021-11-10	12.740	12.740	12.200	12.540	11.561	200,334
2021-11-09	12.680	12.840	12.480	12.740	11.746	234,265
2021-11-08	12.620	12.700	12.140	12.700	11.709	377,118
2021-11-05	12.760	12.860	12.660	12.700	11.709	43,310
2021-11-04	12.600	12.900	12.460	12.780	11.783	221,105
2021-11-03	13.000	13.000	12.600	12.620	11.635	142,119
2021-11-02	12.880	12.960	12.600	12.880	11.875	194,218
2021-11-01	13.060	13.180	12.640	12.780	11.783	234,166
2021-10-29	13.260	13.300	13.000	13.120	12.096	256,861
2021-10-28	12.960	13.300	12.820	13.240	12.207	398,025
2021-10-27	12.720	13.000	12.720	12.900	11.893	134,011
2021-10-26	12.880	13.000	12.680	12.700	11.709	170,566
2021-10-25	12.880	12.980	12.760	12.880	11.875	154,211
2021-10-22	12.580	12.940	12.180	12.840	11.838	329,422
2021-10-21	12.860	13.000	12.540	12.580	11.598	280,506
2021-10-20	12.800	13.120	12.780	12.840	11.838	276,349
2021-10-19	12.900	13.120	12.740	12.800	11.801	569,924
2021-10-18	12.980	13.160	12.820	12.940	11.930	208,781

← NewerPage 21 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.