Arion banki hf historical data

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

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
2026-09-18	14.660	14.720	14.480	14.640	14.640	14,258
2026-09-17	14.520	14.660	14.440	14.640	14.640	38,532
2026-09-16	14.780	14.780	14.500	14.700	14.700	21,920
2026-09-15	14.720	14.840	14.580	14.660	14.660	22,075
2026-09-14	14.900	14.920	14.620	14.740	14.740	18,595
2026-09-11	14.500	14.840	14.500	14.740	14.740	7,879
2026-09-10	14.780	14.980	14.500	14.780	14.780	19,076
2026-09-09	14.920	15.000	14.740	14.940	14.940	25,913
2026-09-08	14.780	14.980	14.680	14.860	14.860	7,234
2026-09-07	14.880	14.880	14.880	14.880	14.880	9,197
2026-09-04	15.000	15.000	14.760	14.880	14.880	13,716
2026-09-03	15.060	15.060	14.640	14.880	14.880	19,324
2026-09-02	14.920	15.100	14.840	15.040	15.040	15,766
2026-09-01	15.100	15.140	14.920	14.960	14.960	9,021
2026-08-31	15.200	15.200	14.940	15.080	15.080	31,521
2026-08-28	14.600	14.840	14.600	14.840	14.840	13,387
2026-08-27	14.640	14.800	14.540	14.760	14.760	12,331
2026-08-26	14.680	14.760	14.400	14.640	14.640	56,180
2026-08-25	14.400	14.740	14.200	14.640	14.640	22,598
2026-08-24	14.300	14.400	14.160	14.400	14.400	76,601
2026-08-21	14.320	14.560	14.300	14.360	14.360	18,379
2026-08-20	14.560	14.580	14.300	14.440	14.440	5,272
2026-08-19	14.480	14.580	14.380	14.380	14.380	22,316
2026-08-18	14.740	14.740	14.400	14.500	14.500	22,766
2026-08-17	14.500	14.740	14.500	14.680	14.680	5,544
2026-08-14	14.520	14.760	14.500	14.620	14.620	27,169
2026-08-13	14.720	14.720	14.460	14.520	14.520	4,172
2026-08-12	14.760	14.760	14.500	14.740	14.740	13,479
2026-08-11	14.680	14.900	14.560	14.760	14.760	12,663
2026-08-10	14.820	14.840	14.600	14.800	14.800	18,822
2026-08-07	14.980	15.000	14.600	14.800	14.800	8,210
2026-08-06	14.780	14.980	14.780	14.800	14.800	11,064
2026-08-05	14.800	14.840	14.460	14.840	14.840	25,457
2026-08-04	14.780	14.880	14.680	14.740	14.740	6,238
2026-08-03	14.800	14.840	14.520	14.780	14.780	28,580
2026-07-31	14.700	14.800	14.660	14.680	14.680	3,485
2026-07-30	14.880	15.200	14.560	14.640	14.640	28,129
2026-07-29	15.060	15.160	14.880	14.880	14.880	14,415
2026-07-28	14.920	15.200	14.860	15.060	15.060	40,639

Page 1 of 2 · 66 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.