Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.800	13.800	13.150	13.800	13.800	101,881
2025-08-07	13.750	13.850	13.600	13.800	13.800	10,144
2025-08-06	13.850	13.900	13.550	13.850	13.850	79,341
2025-08-05	14.300	14.350	13.850	14.000	14.000	83,273
2025-08-04	14.050	14.350	14.000	14.100	14.100	39,779
2025-08-01	13.950	14.200	13.900	14.000	14.000	56,419
2025-07-31	14.300	14.500	13.850	13.900	13.900	72,475
2025-07-30	14.000	14.450	13.850	14.100	14.100	47,154
2025-07-29	13.900	14.100	13.750	13.900	13.900	32,426
2025-07-28	14.000	14.100	13.800	13.900	13.900	52,610
2025-07-25	13.900	14.150	13.900	14.000	14.000	31,919
2025-07-24	14.050	14.300	13.800	13.900	13.900	33,571
2025-07-23	13.950	14.100	13.750	14.000	14.000	37,093
2025-07-22	14.200	14.450	14.000	14.000	14.000	38,109
2025-07-21	14.000	14.350	13.800	14.200	14.200	37,607
2025-07-18	14.050	14.050	13.800	13.800	13.800	10,493
2025-07-17	13.950	14.050	13.800	13.950	13.950	33,591
2025-07-16	13.700	14.050	13.650	13.950	13.950	48,836
2025-07-15	13.750	13.750	13.400	13.600	13.600	6,320
2025-07-14	14.000	14.000	13.400	13.400	13.400	74,583
2025-07-11	13.700	13.900	13.450	13.600	13.600	30,561
2025-07-10	13.700	14.300	13.550	13.600	13.600	53,473
2025-07-09	13.700	14.650	13.450	13.600	13.600	78,744
2025-07-08	13.550	13.800	13.500	13.550	13.550	8,587
2025-07-07	13.750	13.800	13.400	13.550	13.550	13,526
2025-07-04	13.350	13.850	13.300	13.750	13.750	39,382
2025-07-03	13.250	14.050	13.000	13.400	13.400	71,781
2025-07-02	13.150	13.250	12.750	13.250	13.250	25,802
2025-07-01	13.000	13.250	12.750	13.050	13.050	170,691
2025-06-30	12.850	13.050	12.700	13.000	13.000	37,007
2025-06-27	13.000	13.000	12.700	12.900	12.900	9,664
2025-06-26	12.950	13.000	12.700	12.950	12.950	7,437
2025-06-25	12.750	13.000	12.600	12.800	12.800	6,701
2025-06-24	12.950	13.000	12.800	12.900	12.900	4,113
2025-06-23	12.800	12.950	12.600	12.900	12.900	9,817
2025-06-19	13.050	13.050	12.750	12.800	12.800	12,249
2025-06-18	12.600	13.000	12.600	12.800	12.800	24,758
2025-06-17	12.850	12.900	12.600	12.600	12.600	16,270
2025-06-16	12.800	12.900	12.700	12.700	12.700	17,583
2025-06-13	12.750	12.900	12.700	12.900	12.900	6,257
2025-06-12	13.000	13.200	12.700	12.700	12.700	16,463
2025-06-11	12.950	13.000	12.800	12.900	12.900	6,980
2025-06-10	13.200	13.300	12.800	12.800	12.800	24,836
2025-06-09	13.050	13.250	13.000	13.200	13.200	7,809
2025-06-05	13.100	13.350	13.000	13.000	13.000	40,262
2025-06-04	13.400	13.400	13.050	13.050	13.050	16,255
2025-06-03	13.300	13.400	13.050	13.100	13.100	63,803
2025-06-02	13.250	13.300	13.000	13.200	13.200	20,541
2025-05-30	13.150	13.250	12.900	13.250	13.250	13,262
2025-05-28	13.000	13.300	12.900	13.200	13.200	31,104
2025-05-27	13.100	13.200	12.900	13.100	13.100	27,569
2025-05-26	12.800	13.200	12.800	13.100	13.100	33,655
2025-05-23	13.350	13.350	12.700	12.900	12.900	84,261
2025-05-22	12.650	13.350	12.650	13.150	13.150	70,231
2025-05-21	12.600	13.100	12.600	13.000	13.000	35,398
2025-05-20	12.850	14.100	12.550	12.600	12.600	199,857
2025-05-19	13.000	13.300	12.800	12.900	12.900	30,210
2025-05-16	12.400	12.950	12.400	12.950	12.950	131,863
2025-05-15	12.400	12.650	12.100	12.400	12.400	62,491
2025-05-14	11.600	12.500	11.600	12.300	12.300	62,927

← NewerPage 6 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.