Arion banki hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.950	12.100	11.850	12.000	12.000	14,085
2024-11-13	11.900	12.150	11.800	12.150	12.150	8,995
2024-11-12	11.900	11.900	11.700	11.800	11.800	8,348
2024-11-11	11.650	12.150	11.650	11.900	11.900	18,877
2024-11-08	11.900	11.900	11.650	11.700	11.700	6,571
2024-11-07	11.950	12.400	11.800	11.900	11.900	56,551
2024-11-06	12.050	12.100	11.650	12.000	12.000	29,577
2024-11-05	12.150	12.350	11.900	12.050	12.050	11,135
2024-11-04	12.250	12.450	12.150	12.150	12.150	5,945
2024-11-01	12.600	12.600	12.200	12.250	12.250	12,088
2024-10-31	12.400	12.800	12.400	12.400	12.400	98,766
2024-10-30	11.600	12.400	11.500	12.400	12.400	67,928
2024-10-29	11.800	11.800	11.450	11.600	11.600	22,816
2024-10-28	11.200	11.900	11.150	11.800	11.800	131,206
2024-10-25	12.100	12.100	11.150	11.550	11.550	60,078
2024-10-24	12.100	12.150	11.900	12.000	12.000	58,362
2024-10-23	11.750	12.100	11.650	12.100	12.100	32,095
2024-10-22	11.850	11.850	11.650	11.650	11.650	9,222
2024-10-21	11.900	11.900	11.650	11.900	11.900	6,696
2024-10-18	11.750	11.850	11.550	11.800	11.800	5,739
2024-10-17	11.800	11.800	11.650	11.750	11.750	24,003
2024-10-16	11.750	11.850	11.600	11.800	11.800	30,803
2024-10-15	11.950	12.000	11.750	11.750	11.750	10,362
2024-10-14	12.000	12.000	11.750	11.950	11.950	43,905
2024-10-11	11.900	12.000	11.650	12.000	12.000	14,561
2024-10-10	11.950	11.950	11.700	11.900	11.900	7,959
2024-10-09	12.000	12.000	11.700	11.950	11.950	4,278
2024-10-08	11.950	12.000	11.800	12.000	12.000	6,989
2024-10-07	11.800	12.050	11.400	11.950	11.950	58,091
2024-10-04	11.650	11.750	11.450	11.750	11.750	5,751
2024-10-03	11.400	11.850	11.300	11.650	11.650	34,444
2024-10-02	11.200	11.500	10.900	11.400	11.400	54,113
2024-10-01	10.800	11.200	10.800	11.200	11.200	23,082
2024-09-30	10.850	11.000	10.700	10.800	10.800	22,103
2024-09-27	10.800	10.950	10.650	10.850	10.850	154,360
2024-09-26	10.900	11.000	10.800	10.950	10.950	22,338
2024-09-25	10.650	10.900	10.650	10.900	10.900	53,826
2024-09-24	10.500	10.550	10.400	10.550	10.550	68,371
2024-09-23	10.300	10.450	10.300	10.450	10.450	13,407
2024-09-20	10.200	10.400	10.100	10.400	10.400	51,945
2024-09-19	10.100	10.350	10.100	10.200	10.200	20,556
2024-09-18	10.050	10.150	10.050	10.100	10.100	1,913
2024-09-17	10.200	10.200	10.150	10.150	10.150	20,385
2024-09-16	10.250	10.250	10.100	10.200	10.200	25,051
2024-09-13	10.450	10.450	10.200	10.250	10.250	31,905
2024-09-12	10.450	10.700	10.400	10.550	10.550	168,013
2024-09-11	10.800	10.800	10.500	10.500	10.500	11,065
2024-09-10	10.650	10.800	10.500	10.800	10.800	9,260
2024-09-09	10.350	10.650	10.350	10.650	10.650	44,641
2024-09-06	10.400	10.400	10.300	10.400	10.400	1,680
2024-09-05	10.400	10.400	10.250	10.400	10.400	7,466
2024-09-04	10.400	10.400	10.250	10.300	10.300	10,443
2024-09-03	10.500	10.500	10.200	10.400	10.400	18,710
2024-09-02	10.500	10.500	10.250	10.400	10.400	16,996
2024-08-30	10.400	10.450	10.250	10.450	10.450	6,509
2024-08-29	10.150	10.500	10.150	10.400	10.400	3,689
2024-08-28	10.350	10.350	10.150	10.250	10.250	13,225
2024-08-27	10.400	10.400	10.300	10.350	10.350	1,863
2024-08-26	10.500	10.550	10.400	10.400	10.400	11,898
2024-08-23	10.600	10.650	10.400	10.600	10.600	6,867

← NewerPage 9 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.