If you invested 1000 CHF in Arbonia AG (0QKR.L) since IPO date, it would be worth 332.18 CHF as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 471.74 CHF, while 1000 CHF invested 1 year ago would be worth 711.11 CHF. This corresponds to total returns of -66.78%, -52.83%, -28.89%, respectively, with annualized returns of -10.55%, -13.94%, -28.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.91 | 3.84 | 3.84 | 3.91 | 3.84 | 741 |
| July 30, 2026 | 3.88 | 3.89 | 3.89 | 3.89 | 3.88 | 4,092 |
| July 29, 2026 | 3.87 | 3.89 | 3.89 | 3.89 | 3.87 | 4,865 |
| July 28, 2026 | 3.78 | 3.86 | 3.86 | 3.91 | 3.78 | 9,275 |
| July 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2,370 |
| July 23, 2026 | 3.61 | 3.6 | 3.6 | 3.61 | 3.56 | 2,570 |
| July 22, 2026 | 3.65 | 3.62 | 3.62 | 3.65 | 3.62 | 4,019 |
| July 21, 2026 | 3.72 | 3.62 | 3.62 | 3.72 | 3.62 | 18,107 |
| July 20, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 1,256 |
| July 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1 |
| July 16, 2026 | 3.68 | 3.64 | 3.64 | 3.69 | 3.63 | 1,534 |
| July 15, 2026 | 3.58 | 3.62 | 3.62 | 3.62 | 3.58 | 871 |
| July 14, 2026 | 3.54 | 3.55 | 3.55 | 3.57 | 3.53 | 5,392 |
| July 13, 2026 | 3.58 | 3.57 | 3.57 | 3.61 | 3.57 | 3,938 |
| 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 |