Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.650	13.900	13.550	13.650	13.650	11,178
2025-10-30	13.900	13.900	13.150	13.600	13.600	163,572
2025-10-29	14.050	14.050	13.600	13.850	13.850	38,718
2025-10-28	14.000	14.050	13.750	13.800	13.800	58,455
2025-10-27	14.050	14.050	13.750	13.800	13.800	35,570
2025-10-24	14.000	14.250	13.750	14.050	14.050	18,539
2025-10-23	14.100	14.250	14.000	14.000	14.000	54,090
2025-10-22	14.050	14.250	14.000	14.250	14.250	4,472
2025-10-21	14.400	14.400	14.050	14.050	14.050	29,385
2025-10-20	14.300	14.350	14.300	14.300	14.300	12,489
2025-10-17	14.250	14.250	14.050	14.200	14.200	16,784
2025-10-16	14.500	14.600	14.250	14.350	14.350	28,498
2025-10-15	14.250	14.550	14.050	14.500	14.500	36,253
2025-10-14	13.850	14.450	13.700	14.200	14.200	90,233
2025-10-13	13.900	13.950	13.650	13.900	13.900	13,842
2025-10-10	13.850	14.000	13.750	13.800	13.800	17,093
2025-10-09	13.700	13.950	13.600	13.850	13.850	59,554
2025-10-08	13.850	13.850	13.700	13.800	13.800	22,497
2025-10-07	13.800	13.900	13.700	13.900	13.900	27,524
2025-10-06	13.800	13.950	13.800	13.950	13.950	10,623
2025-10-03	13.950	13.950	13.800	13.900	13.900	13,948
2025-10-02	14.000	14.000	13.800	13.800	13.800	29,153
2025-10-01	14.050	14.350	13.800	13.900	13.900	93,567
2025-09-30	14.150	14.150	13.900	14.000	14.000	14,670
2025-09-29	14.050	14.350	13.900	14.100	14.100	38,310
2025-09-26	14.000	14.050	13.850	13.950	13.950	26,497
2025-09-25	14.300	14.350	13.850	14.100	14.100	12,795
2025-09-24	13.850	14.150	13.850	14.150	14.150	35,588
2025-09-23	14.500	14.500	13.900	14.000	14.000	20,964
2025-09-22	14.200	14.650	14.200	14.300	14.300	37,339
2025-09-19	14.100	14.200	13.900	14.050	14.050	17,796
2025-09-18	14.150	14.250	14.000	14.000	14.000	32,711
2025-09-17	14.200	14.450	14.050	14.150	14.150	21,575
2025-09-16	14.100	14.200	14.000	14.150	14.150	52,536
2025-09-15	14.150	14.200	13.950	14.100	14.100	95,522
2025-09-12	13.800	14.200	13.800	14.150	14.150	15,879
2025-09-11	13.900	14.050	13.800	13.900	13.900	12,695
2025-09-10	13.800	13.950	13.750	13.900	13.900	20,477
2025-09-09	13.850	13.950	13.700	13.750	13.750	19,457
2025-09-08	13.900	14.000	13.650	13.850	13.850	109,412
2025-09-05	13.700	13.950	13.450	13.750	13.750	82,493
2025-09-04	13.700	13.750	13.450	13.750	13.750	126,316
2025-09-03	13.600	13.700	13.300	13.700	13.700	28,227
2025-09-02	13.750	13.750	13.300	13.550	13.550	39,557
2025-09-01	13.600	13.700	13.550	13.600	13.600	28,367
2025-08-29	13.550	13.700	13.350	13.550	13.550	21,528
2025-08-28	13.550	13.550	13.400	13.550	13.550	28,740
2025-08-27	13.700	13.700	13.500	13.550	13.550	64,356
2025-08-26	13.800	13.900	13.650	13.700	13.700	20,897
2025-08-25	14.000	14.000	13.750	13.800	13.800	53,460
2025-08-22	13.800	14.050	13.750	13.900	13.900	81,665
2025-08-21	14.000	14.150	13.800	13.900	13.900	155,841
2025-08-20	13.850	14.150	13.850	14.000	14.000	38,661
2025-08-19	13.950	14.100	13.700	14.050	14.050	42,894
2025-08-18	14.000	14.150	13.900	14.050	14.050	51,236
2025-08-15	14.000	14.150	14.000	14.050	14.050	16,806
2025-08-14	13.900	14.250	13.800	13.900	13.900	23,480
2025-08-13	14.200	14.350	13.900	13.900	13.900	47,992
2025-08-12	14.050	14.200	13.950	14.000	14.000	99,694
2025-08-11	13.800	14.050	13.450	13.900	13.900	109,006

← NewerPage 5 of 21 · 1,260 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.