Arion banki hf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.220 | 14.300 | 14.140 | 14.200 | 14.200 | 9,994 |
| 2026-10-16 | 14.300 | 14.300 | 14.200 | 14.300 | 14.300 | 16,122 |
| 2026-10-15 | 14.320 | 14.320 | 14.100 | 14.200 | 14.200 | 34,678 |
| 2026-10-14 | 14.340 | 14.360 | 14.100 | 14.240 | 14.240 | 61,603 |
| 2026-10-13 | 14.340 | 14.400 | 14.120 | 14.340 | 14.340 | 55,450 |
| 2026-10-12 | 14.260 | 14.340 | 14.100 | 14.340 | 14.340 | 69,060 |
| 2026-10-09 | 14.300 | 14.460 | 14.200 | 14.440 | 14.440 | 35,062 |
| 2026-10-08 | 14.420 | 14.700 | 14.320 | 14.360 | 14.360 | 19,964 |
| 2026-10-07 | 14.440 | 14.700 | 14.420 | 14.420 | 14.420 | 20,261 |
| 2026-10-06 | 14.600 | 14.800 | 14.460 | 14.460 | 14.460 | 23,211 |
| 2026-10-05 | 14.600 | 14.960 | 14.560 | 14.560 | 14.560 | 52,021 |
| 2026-10-02 | 14.740 | 14.740 | 14.560 | 14.600 | 14.600 | 4,893 |
| 2026-10-01 | 14.760 | 14.800 | 14.500 | 14.780 | 14.780 | 51,011 |
| 2026-09-30 | 14.480 | 14.800 | 14.480 | 14.760 | 14.760 | 40,563 |
| 2026-09-29 | 14.600 | 14.640 | 14.480 | 14.500 | 14.500 | 22,448 |
| 2026-09-28 | 14.500 | 14.700 | 14.460 | 14.600 | 14.600 | 31,092 |
| 2026-09-25 | 14.500 | 14.620 | 14.440 | 14.500 | 14.500 | 32,740 |
| 2026-09-24 | 14.620 | 14.680 | 14.520 | 14.540 | 14.540 | 14,152 |
| 2026-09-23 | 14.560 | 14.740 | 14.520 | 14.640 | 14.640 | 6,031 |
| 2026-09-22 | 14.540 | 14.620 | 14.400 | 14.620 | 14.620 | 23,532 |
| 2026-09-21 | 14.740 | 14.780 | 14.520 | 14.660 | 14.660 | 18,140 |
Page 1 of 1 · 21 trading days
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.