Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.550	14.900	14.400	14.750	14.750	21,856
2026-01-30	14.700	14.700	14.500	14.500	14.500	17,704
2026-01-29	14.550	14.750	14.500	14.650	14.650	35,878
2026-01-28	14.800	14.800	14.400	14.500	14.500	108,784
2026-01-27	14.800	14.900	14.450	14.550	14.550	41,024
2026-01-26	14.700	14.750	14.400	14.400	14.400	42,772
2026-01-23	14.550	14.900	14.550	14.650	14.650	74,960
2026-01-22	14.800	14.950	14.450	14.600	14.600	70,896
2026-01-21	14.750	14.800	14.550	14.650	14.650	25,847
2026-01-20	14.600	14.950	14.500	14.750	14.750	23,786
2026-01-19	14.700	14.900	14.350	14.600	14.600	81,852
2026-01-16	15.100	15.250	14.850	15.100	15.100	83,107
2026-01-15	14.900	15.300	14.900	15.100	15.100	89,570
2026-01-14	14.850	14.850	14.700	14.850	14.850	29,306
2026-01-13	15.000	15.200	14.800	14.800	14.800	38,990
2026-01-12	15.000	15.250	14.750	15.100	15.100	27,145
2026-01-09	14.600	15.150	14.600	15.000	15.000	18,114
2026-01-08	14.950	14.950	14.350	14.600	14.600	34,400
2026-01-07	15.150	15.250	14.850	14.950	14.950	157,065
2026-01-05	15.150	15.250	15.000	15.150	15.150	30,140
2026-01-02	15.150	15.450	14.950	15.000	15.000	122,627
2025-12-30	14.700	15.250	14.700	14.950	14.950	206,972
2025-12-29	14.500	15.450	14.500	14.850	14.850	185,246
2025-12-23	14.350	14.600	14.250	14.300	14.300	31,281
2025-12-22	14.500	14.600	14.300	14.300	14.300	42,855
2025-12-19	14.200	14.550	14.150	14.450	14.450	97,159
2025-12-18	14.250	14.350	14.100	14.100	14.100	23,750
2025-12-17	13.950	14.050	13.900	14.050	14.050	30,048
2025-12-16	14.050	14.150	13.700	13.950	13.950	37,007
2025-12-15	14.000	14.100	13.900	13.900	13.900	12,478
2025-12-12	13.850	14.050	13.500	14.050	14.050	26,507
2025-12-11	13.950	14.050	13.800	14.050	14.050	11,750
2025-12-10	13.950	14.000	13.700	14.000	14.000	37,875
2025-12-09	13.900	14.000	13.800	13.800	13.800	6,168
2025-12-08	13.900	14.000	13.600	13.900	13.900	24,944
2025-12-05	13.700	13.900	13.600	13.850	13.850	26,928
2025-12-04	13.400	13.800	13.200	13.550	13.550	25,680
2025-12-03	13.300	13.500	13.250	13.350	13.350	38,256
2025-12-02	13.450	13.500	13.300	13.300	13.300	23,397
2025-12-01	13.250	13.450	13.000	13.450	13.450	34,470
2025-11-28	13.600	13.600	13.200	13.200	13.200	21,266
2025-11-27	13.500	13.700	13.150	13.400	13.400	18,779
2025-11-26	13.450	13.600	13.150	13.350	13.350	66,289
2025-11-25	13.300	13.450	13.300	13.450	13.450	4,995
2025-11-24	13.250	13.450	13.050	13.350	13.350	26,909
2025-11-21	13.650	13.650	13.200	13.250	13.250	38,371
2025-11-20	13.300	13.500	13.300	13.450	13.450	31,254
2025-11-19	13.200	13.450	13.150	13.250	13.250	105,151
2025-11-18	13.450	13.450	13.200	13.200	13.200	44,483
2025-11-17	13.100	13.450	13.100	13.450	13.450	61,852
2025-11-14	13.150	13.350	13.000	13.150	13.150	19,412
2025-11-13	13.250	13.250	13.050	13.200	13.200	30,392
2025-11-12	13.300	13.350	13.150	13.250	13.250	32,633
2025-11-11	13.150	13.400	13.100	13.300	13.300	43,217
2025-11-10	13.150	13.200	12.950	13.150	13.150	25,153
2025-11-07	13.300	13.400	13.150	13.250	13.250	15,931
2025-11-06	13.050	13.300	12.600	13.200	13.200	55,445
2025-11-05	13.300	13.350	13.100	13.100	13.100	45,825
2025-11-04	13.250	13.400	13.150	13.250	13.250	14,553
2025-11-03	13.700	13.900	13.150	13.200	13.200	86,810

← NewerPage 4 of 5 · 250 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.