Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.950	12.050	11.600	11.750	11.750	48,266
2025-05-12	11.750	12.000	11.750	11.950	11.950	40,364
2025-05-09	12.100	12.100	11.750	11.750	11.750	20,109
2025-05-08	12.050	12.200	11.800	11.800	11.800	43,561
2025-05-07	11.750	12.000	11.550	11.800	11.800	16,845
2025-05-06	11.550	12.300	11.550	11.700	11.700	39,292
2025-05-05	12.000	12.300	11.450	11.550	11.550	56,557
2025-05-02	11.950	12.350	11.900	12.000	12.000	62,541
2025-04-30	12.000	12.350	11.800	11.950	11.950	15,897
2025-04-29	12.200	12.350	11.850	11.900	11.900	15,353
2025-04-28	12.400	12.650	12.050	12.150	12.150	7,857
2025-04-25	11.950	12.400	11.700	12.400	12.400	59,133
2025-04-24	11.900	11.950	11.850	11.900	11.900	17,396
2025-04-23	11.900	11.900	11.700	11.900	11.900	20,558
2025-04-22	11.600	11.850	11.600	11.650	11.650	14,816
2025-04-17	11.850	11.850	11.550	11.600	11.600	7,681
2025-04-16	11.600	11.900	11.350	11.850	11.850	21,384
2025-04-15	11.600	11.800	11.400	11.700	11.700	23,696
2025-04-14	11.950	12.100	11.150	11.600	11.600	61,365
2025-04-11	11.050	11.900	10.450	11.900	11.900	71,794
2025-04-10	11.450	12.000	11.050	11.150	11.150	51,295
2025-04-09	11.300	11.300	10.850	10.950	10.950	21,871
2025-04-08	10.950	11.350	10.950	11.050	11.050	23,867
2025-04-07	10.900	11.050	10.000	10.750	10.750	152,957
2025-04-04	11.250	11.400	10.250	10.900	10.900	134,184
2025-04-03	11.650	11.650	11.200	11.450	11.450	23,150
2025-04-02	11.550	11.900	11.400	11.400	11.400	28,463
2025-04-01	11.700	12.200	11.450	11.550	11.550	145,873
2025-03-31	11.650	11.850	11.650	11.700	11.700	11,996
2025-03-28	11.800	11.900	11.700	11.700	11.700	46,450
2025-03-27	11.900	12.000	11.600	11.900	11.900	96,377
2025-03-26	11.650	12.150	11.450	11.900	11.900	90,041
2025-03-25	11.250	11.700	11.250	11.650	11.650	126,005
2025-03-24	11.700	11.900	11.350	11.400	11.400	75,403
2025-03-21	11.900	11.900	11.650	11.650	11.650	38,665
2025-03-20	11.550	11.900	11.450	11.850	11.850	135,191
2025-03-19	11.500	11.600	11.450	11.450	11.450	50,570
2025-03-18	11.250	11.450	11.250	11.450	11.450	26,720
2025-03-17	11.400	11.400	11.150	11.200	11.200	136,323
2025-03-14	11.350	11.450	11.200	11.300	11.300	147,183
2025-03-13	11.950	11.950	11.200	11.400	11.400	140,852
2025-03-12	12.100	12.500	12.000	12.400	12.400	93,903
2025-03-11	12.200	12.250	12.000	12.100	12.100	75,888
2025-03-10	12.300	12.300	12.000	12.200	12.200	60,357
2025-03-07	12.250	12.350	12.100	12.250	12.250	30,929
2025-03-06	12.400	12.550	11.800	12.250	12.250	218,672
2025-03-05	12.450	12.650	12.300	12.300	12.300	99,398
2025-03-04	12.900	13.150	12.400	12.400	12.400	83,980
2025-03-03	12.950	13.400	12.800	12.900	12.900	64,734
2025-02-28	13.650	13.650	12.900	12.950	12.950	116,745
2025-02-27	13.250	13.750	13.100	13.500	13.500	167,758
2025-02-26	13.000	13.300	13.000	13.250	13.250	80,070
2025-02-25	13.200	13.450	13.000	13.000	13.000	79,953
2025-02-24	13.500	13.550	13.200	13.200	13.200	60,167
2025-02-21	13.150	13.400	13.150	13.400	13.400	18,245
2025-02-20	13.250	13.300	13.150	13.150	13.150	35,299
2025-02-19	13.550	13.650	13.250	13.250	13.250	34,647
2025-02-18	13.450	13.600	13.250	13.500	13.500	24,162
2025-02-17	13.250	13.650	13.000	13.450	13.450	53,687
2025-02-14	13.350	13.500	13.150	13.300	13.300	58,618

← NewerPage 7 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.