Arbonia AG (0QKR.L) LSE
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0QKR.L Historical Return
If you invested 1000 CHF in Arbonia AG (0QKR.L) since IPO date, it would be worth 307.52 CHF as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 438.33 CHF, while 1000 CHF invested 1 year ago would be worth 655.88 CHF. This corresponds to total returns of -69.25%, -56.17%, -34.41%, respectively, with annualized returns of -11.3%, -15.2%, -34.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0QKR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.56 | 3.55 | 3.55 | 3.56 | 3.55 | 4,438 |
| July 09, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.55 | 9,249 |
| July 08, 2026 | 3.5 | 3.52 | 3.52 | 3.53 | 3.5 | 12,615 |
| July 07, 2026 | 3.62 | 3.63 | 3.63 | 3.63 | 3.59 | 6,058 |
| July 06, 2026 | 3.73 | 3.72 | 3.72 | 3.77 | 3.67 | 21,189 |
| July 03, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.7 | 29,019 |
| July 02, 2026 | 3.66 | 3.64 | 3.64 | 3.66 | 3.64 | 10,803 |
| July 01, 2026 | 3.58 | 3.61 | 3.61 | 3.63 | 3.56 | 6,999 |
| June 30, 2026 | 3.62 | 3.56 | 3.56 | 3.63 | 3.56 | 415 |
| June 29, 2026 | 3.61 | 3.58 | 3.58 | 3.63 | 3.56 | 6,588 |
| June 26, 2026 | 3.63 | 3.62 | 3.62 | 3.63 | 3.62 | 2,250 |
| June 25, 2026 | 3.64 | 3.67 | 3.67 | 3.68 | 3.64 | 2,104 |
| June 24, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.59 | 1,950 |
| June 23, 2026 | 3.57 | 3.67 | 3.67 | 3.69 | 3.57 | 24,474 |
| June 22, 2026 | 3.57 | 3.51 | 3.51 | 3.57 | 3.51 | 27,360 |
| June 19, 2026 | 3.78 | 3.75 | 3.75 | 3.78 | 3.7 | 6,234 |
| June 18, 2026 | 3.72 | 3.74 | 3.74 | 3.74 | 3.72 | 11,357 |
| June 17, 2026 | 3.82 | 3.8 | 3.8 | 3.82 | 3.8 | 5,203 |
| June 16, 2026 | 3.8 | 3.78 | 3.78 | 3.83 | 3.73 | 49,636 |
| June 15, 2026 | 3.96 | 3.88 | 3.88 | 3.96 | 3.88 | 1,526 |
| June 12, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.94 | 5,143 |
| June 11, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.83 | 45,234 |
| June 10, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.84 | 6,302 |
| June 09, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 11,246 |
| June 08, 2026 | 3.93 | 3.9 | 3.9 | 3.95 | 3.88 | 20,942 |
| June 05, 2026 | 3.92 | 3.93 | 3.93 | 4.04 | 3.92 | 42,318 |
| June 04, 2026 | 4 | 3.99 | 3.99 | 4.01 | 3.98 | 41,065 |
| June 03, 2026 | 4.04 | 4.02 | 4.02 | 4.06 | 4.02 | 6,936 |
| June 02, 2026 | 4.13 | 4.16 | 4.16 | 4.16 | 4.03 | 3,866 |
| June 01, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.08 | 6,367 |
| May 29, 2026 | 4.09 | 4.11 | 4.11 | 4.14 | 4.09 | 7,449 |
| May 28, 2026 | 4.05 | 4.07 | 4.07 | 4.07 | 4.05 | 1,827 |
| May 27, 2026 | 4.05 | 4.04 | 4.04 | 4.08 | 4.04 | 12,136 |
| May 26, 2026 | 4.06 | 3.97 | 3.97 | 4.06 | 3.97 | 1,619 |
| May 22, 2026 | 4.01 | 4 | 4 | 4.05 | 3.98 | 871 |
| May 21, 2026 | 3.92 | 4.04 | 4.04 | 4.06 | 3.92 | 7,817 |
| May 20, 2026 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 40,978 |
| May 19, 2026 | 4.1 | 3.96 | 3.96 | 4.1 | 3.95 | 11,682 |
| May 18, 2026 | 3.94 | 4.08 | 4.08 | 4.09 | 3.92 | 8,202 |
| May 15, 2026 | 4.01 | 3.96 | 3.96 | 4.01 | 3.96 | 1,365 |
| May 13, 2026 | 3.91 | 4 | 4 | 4 | 3.91 | 20,088 |
| May 12, 2026 | 4.02 | 3.98 | 3.98 | 4.02 | 3.94 | 33,660 |
| May 11, 2026 | 4.01 | 4 | 4 | 4.03 | 3.99 | 19,106 |
| May 08, 2026 | 4.05 | 4.08 | 4.08 | 4.16 | 4 | 25,527 |
| May 07, 2026 | 4.16 | 4.14 | 4.14 | 4.2 | 4.14 | 9,444 |
| May 06, 2026 | 4.12 | 4.14 | 4.14 | 4.14 | 4.09 | 10,736 |
| May 05, 2026 | 4.13 | 4.02 | 4.02 | 4.13 | 3.96 | 23,792 |
| April 30, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.08 | 5,242 |
| April 29, 2026 | 4.16 | 4.14 | 4.14 | 4.16 | 4.13 | 5,611 |
| April 28, 2026 | 4.21 | 4.23 | 4.23 | 4.24 | 4.21 | 5,925 |
| April 27, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.18 | 633 |
| April 24, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.16 | 17,623 |
| April 23, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.21 | 12,774 |
| April 22, 2026 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 8,694 |
| April 21, 2026 | 4.25 | 4.22 | 4.22 | 4.28 | 4.19 | 3,101 |
| April 20, 2026 | 4.26 | 4.24 | 4.24 | 4.29 | 4.21 | 14,470 |
| April 17, 2026 | 4.3 | 4.31 | 4.31 | 4.37 | 4.2 | 10,985 |
| April 16, 2026 | 4.27 | 4.22 | 4.22 | 4.27 | 4.18 | 15,409 |
| April 15, 2026 | 4.34 | 4.28 | 4.28 | 4.39 | 4.28 | 9,968 |
| April 14, 2026 | 4.32 | 4.36 | 4.36 | 4.4 | 4.3 | 32,567 |
AD
