Arbonia AG (ARBN.SW) SIX
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARBN.SW Historical Return
If you invested 1000 CHF in Arbonia AG (ARBN.SW) 10 years ago, it would be worth 338.59 CHF as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 244.72 CHF, while 1000 CHF invested 1 year ago would be worth 824.91 CHF. This corresponds to total returns of -66.14%, -75.53%, -17.51%, respectively, with annualized returns of -10.26%, -24.53%, -17.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARBN.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.45 | 4.37 | 4.37 | 4.47 | 4.31 | 87,725 |
| October 19, 2026 | 4.56 | 4.5 | 4.5 | 4.56 | 4.48 | 70,087 |
| October 16, 2026 | 4.47 | 4.54 | 4.54 | 4.59 | 4.46 | 73,903 |
| October 15, 2026 | 4.44 | 4.46 | 4.46 | 4.52 | 4.39 | 54,190 |
| October 14, 2026 | 4.51 | 4.49 | 4.49 | 4.6 | 4.43 | 87,311 |
| October 13, 2026 | 4.51 | 4.6 | 4.6 | 4.61 | 4.51 | 45,173 |
| October 12, 2026 | 4.6 | 4.54 | 4.54 | 4.63 | 4.54 | 27,791 |
| October 09, 2026 | 4.4 | 4.5 | 4.5 | 4.62 | 4.4 | 43,964 |
| October 08, 2026 | 4.4 | 4.44 | 4.44 | 4.49 | 4.39 | 47,874 |
| October 07, 2026 | 4.47 | 4.49 | 4.49 | 4.75 | 4.47 | 44,403 |
| October 06, 2026 | 4.57 | 4.53 | 4.53 | 4.75 | 4.53 | 44,267 |
| October 05, 2026 | 4.6 | 4.59 | 4.59 | 4.68 | 4.55 | 30,602 |
| October 02, 2026 | 4.75 | 4.59 | 4.59 | 4.75 | 4.59 | 34,684 |
| October 01, 2026 | 4.7 | 4.63 | 4.63 | 4.79 | 4.63 | 41,281 |
| September 30, 2026 | 4.87 | 4.76 | 4.76 | 4.88 | 4.76 | 40,797 |
| September 29, 2026 | 4.78 | 4.79 | 4.79 | 4.93 | 4.78 | 95,208 |
| September 28, 2026 | 4.55 | 4.75 | 4.75 | 4.81 | 4.4 | 133,245 |
| September 25, 2026 | 4.74 | 4.76 | 4.76 | 4.82 | 4.71 | 49,820 |
| September 24, 2026 | 4.72 | 4.72 | 4.72 | 4.81 | 4.66 | 69,770 |
| September 23, 2026 | 4.7 | 4.78 | 4.78 | 4.8 | 4.7 | 40,321 |
| September 22, 2026 | 4.74 | 4.71 | 4.71 | 4.89 | 4.71 | 59,557 |
| September 21, 2026 | 4.88 | 4.74 | 4.74 | 4.93 | 4.71 | 79,921 |
| September 18, 2026 | 4.82 | 4.72 | 4.72 | 4.95 | 4.72 | 136,095 |
| September 17, 2026 | 4.8 | 4.92 | 4.92 | 4.99 | 4.8 | 92,639 |
| September 16, 2026 | 4.95 | 4.91 | 4.91 | 5 | 4.88 | 78,048 |
| September 15, 2026 | 4.92 | 4.89 | 4.89 | 4.95 | 4.85 | 79,560 |
| September 11, 2026 | 4.99 | 4.94 | 4.94 | 5.14 | 4.91 | 57,315 |
| September 10, 2026 | 5.04 | 5.02 | 5.02 | 5.14 | 4.95 | 157,509 |
| September 09, 2026 | 5 | 4.99 | 4.99 | 5.09 | 4.96 | 101,948 |
| September 08, 2026 | 4.95 | 4.96 | 4.96 | 4.96 | 4.88 | 94,773 |
| September 07, 2026 | 4.82 | 4.89 | 4.89 | 5.18 | 4.8 | 782,137 |
| September 04, 2026 | 4.65 | 4.39 | 4.39 | 4.65 | 4.34 | 91,721 |
| September 03, 2026 | 4.51 | 4.47 | 4.47 | 4.59 | 4.47 | 49,418 |
| September 02, 2026 | 4.55 | 4.49 | 4.49 | 4.57 | 4.46 | 51,310 |
| September 01, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.49 | 30,666 |
| August 31, 2026 | 4.49 | 4.65 | 4.65 | 4.65 | 4.49 | 151,630 |
| August 28, 2026 | 4.62 | 4.55 | 4.55 | 4.71 | 4.48 | 123,221 |
| August 27, 2026 | 4.5 | 4.62 | 4.62 | 4.62 | 4.26 | 229,823 |
| August 26, 2026 | 4.07 | 4.46 | 4.46 | 4.55 | 4.07 | 425,842 |
| August 25, 2026 | 3.55 | 4.01 | 4.01 | 4.05 | 3.5 | 320,632 |
| August 24, 2026 | 3.95 | 3.88 | 3.88 | 3.96 | 3.88 | 39,076 |
| August 21, 2026 | 3.95 | 3.95 | 3.95 | 3.99 | 3.88 | 77,078 |
| August 20, 2026 | 3.89 | 3.93 | 3.93 | 3.94 | 3.89 | 20,980 |
| August 19, 2026 | 3.91 | 3.91 | 3.91 | 3.96 | 3.89 | 25,757 |
| August 18, 2026 | 4.05 | 3.91 | 3.91 | 4.05 | 3.88 | 36,922 |
| August 17, 2026 | 4.18 | 3.97 | 3.97 | 4.18 | 3.97 | 46,091 |
| August 14, 2026 | 4.04 | 4.09 | 4.09 | 4.15 | 4.04 | 32,344 |
| August 13, 2026 | 3.92 | 4.14 | 4.14 | 4.17 | 3.92 | 104,371 |
| August 12, 2026 | 4.2 | 3.92 | 3.92 | 4.2 | 3.92 | 28,770 |
| August 11, 2026 | 4.05 | 3.98 | 3.98 | 4.09 | 3.93 | 103,331 |
| August 10, 2026 | 4.25 | 4.07 | 4.07 | 4.25 | 4.05 | 61,124 |
| August 07, 2026 | 4.18 | 4.11 | 4.11 | 4.18 | 4.05 | 112,626 |
| August 06, 2026 | 4.04 | 4.13 | 4.13 | 4.2 | 4.04 | 27,628 |
| August 05, 2026 | 4.3 | 4.13 | 4.13 | 4.31 | 4.13 | 160,079 |
| August 04, 2026 | 4.04 | 4.2 | 4.2 | 4.2 | 4 | 193,201 |
| August 03, 2026 | 3.84 | 3.97 | 3.97 | 4.09 | 3.84 | 96,648 |
| July 31, 2026 | 3.91 | 3.84 | 3.84 | 3.94 | 3.8 | 60,115 |
| July 30, 2026 | 3.88 | 3.88 | 3.88 | 3.94 | 3.85 | 47,379 |
| July 29, 2026 | 3.85 | 3.87 | 3.87 | 3.91 | 3.83 | 34,091 |
| July 28, 2026 | 3.71 | 3.86 | 3.86 | 3.92 | 3.68 | 305,636 |
AD
