Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.350	13.500	13.150	13.300	13.300	58,618
2025-02-13	13.450	13.450	13.100	13.450	13.450	96,103
2025-02-12	13.550	13.650	13.150	13.400	13.400	88,082
2025-02-11	13.500	13.500	13.350	13.450	13.450	55,071
2025-02-10	13.900	13.900	13.400	13.700	13.700	164,966
2025-02-07	13.350	13.900	13.250	13.900	13.900	28,461
2025-02-06	13.550	13.600	13.350	13.400	13.400	23,182
2025-02-05	13.450	13.500	13.200	13.350	13.350	125,609
2025-02-04	13.600	13.800	13.400	13.550	13.550	57,326
2025-02-03	13.650	13.750	13.600	13.650	13.650	27,633
2025-01-31	13.800	13.900	13.600	13.750	13.750	23,157
2025-01-30	13.400	13.850	13.400	13.750	13.750	17,832
2025-01-29	13.600	13.900	13.500	13.550	13.550	43,541
2025-01-28	13.450	13.700	13.400	13.600	13.600	50,839
2025-01-27	13.650	13.650	13.400	13.400	13.400	39,908
2025-01-24	13.550	13.600	13.350	13.550	13.550	24,030
2025-01-23	13.500	13.900	13.250	13.500	13.500	55,465
2025-01-22	13.650	13.900	13.500	13.500	13.500	54,128
2025-01-21	14.000	14.150	13.450	13.500	13.500	60,415
2025-01-20	13.350	14.650	13.200	13.850	13.850	175,789
2025-01-17	13.400	13.400	13.250	13.400	13.400	13,581
2025-01-16	13.500	13.500	13.250	13.400	13.400	31,422
2025-01-15	13.550	13.650	13.300	13.500	13.500	21,285
2025-01-14	13.700	13.750	13.400	13.550	13.550	131,338
2025-01-13	13.750	13.750	13.300	13.700	13.700	38,155
2025-01-10	13.500	13.800	13.500	13.800	13.800	40,186
2025-01-09	13.550	13.550	13.300	13.500	13.500	25,721
2025-01-08	13.550	13.600	13.450	13.550	13.550	34,681
2025-01-07	13.800	14.600	13.400	13.400	13.400	86,517
2025-01-03	13.350	13.900	13.200	13.550	13.550	25,042
2025-01-02	13.450	13.850	13.200	13.350	13.350	49,276
2024-12-30	13.500	13.550	13.400	13.450	13.450	30,397
2024-12-27	13.300	13.550	13.150	13.450	13.450	21,298
2024-12-23	13.350	13.600	13.050	13.300	13.300	24,810
2024-12-20	12.800	13.400	12.800	13.250	13.250	77,012
2024-12-19	13.000	13.150	12.700	12.800	12.800	8,861
2024-12-18	12.900	13.100	12.750	12.900	12.900	20,444
2024-12-17	13.050	13.100	12.700	12.700	12.700	21,585
2024-12-16	12.700	13.100	12.700	12.900	12.900	14,912
2024-12-13	12.650	12.800	12.550	12.700	12.700	20,402
2024-12-12	12.550	12.650	12.400	12.600	12.600	24,866
2024-12-11	12.550	12.550	12.400	12.450	12.450	12,082
2024-12-10	12.400	12.550	12.250	12.550	12.550	30,027
2024-12-09	12.500	12.650	12.400	12.500	12.500	20,311
2024-12-06	12.500	12.650	12.400	12.650	12.650	19,422
2024-12-05	12.600	12.800	12.500	12.500	12.500	31,452
2024-12-04	12.600	12.900	12.550	12.600	12.600	38,087
2024-12-03	12.600	14.400	12.550	12.550	12.550	201,077
2024-12-02	12.400	12.650	12.300	12.600	12.600	31,246
2024-11-29	12.700	13.200	12.300	12.400	12.400	107,405
2024-11-28	12.350	13.000	12.200	12.700	12.700	66,052
2024-11-27	12.350	12.400	12.200	12.350	12.350	5,676
2024-11-26	12.000	12.400	12.000	12.250	12.250	18,996
2024-11-25	11.950	12.100	11.900	12.100	12.100	29,594
2024-11-22	12.050	12.050	11.900	12.000	12.000	10,047
2024-11-21	11.900	12.250	11.750	12.000	12.000	72,510
2024-11-20	11.800	11.950	11.750	11.850	11.850	2,825
2024-11-19	11.950	11.950	11.800	11.850	11.850	2,658
2024-11-18	12.000	12.000	11.750	11.900	11.900	33,839
2024-11-15	11.900	12.000	11.850	12.000	12.000	2,043

← NewerPage 8 of 22 · 1,261 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.