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 289.41 CHF as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 194.72 CHF, while 1000 CHF invested 1 year ago would be worth 735.06 CHF. This corresponds to total returns of -71.06%, -80.53%, -26.49%, respectively, with annualized returns of -11.66%, -27.9%, -26.49%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.8 | 3.69 | 3.69 | 3.87 | 3.68 | 216,960 |
| November 09, 2026 | 3.8 | 3.76 | 3.76 | 3.83 | 3.7 | 219,537 |
| November 06, 2026 | 3.85 | 3.8 | 3.8 | 3.91 | 3.71 | 378,015 |
| November 05, 2026 | 3.72 | 3.75 | 3.75 | 3.84 | 3.61 | 230,976 |
| November 04, 2026 | 3.63 | 3.75 | 3.75 | 3.77 | 3.56 | 131,564 |
| November 03, 2026 | 3.65 | 3.54 | 3.54 | 3.9 | 3.54 | 714,475 |
| November 02, 2026 | 3.78 | 3.59 | 3.59 | 3.97 | 3.57 | 804,522 |
| October 30, 2026 | 4.25 | 4.14 | 4.14 | 4.34 | 4.09 | 90,318 |
| October 29, 2026 | 4.3 | 4.21 | 4.21 | 4.33 | 4.21 | 34,286 |
| October 28, 2026 | 4.2 | 4.3 | 4.3 | 4.34 | 4.2 | 50,046 |
| October 27, 2026 | 4.35 | 4.24 | 4.24 | 4.39 | 4.24 | 76,496 |
| October 26, 2026 | 4.32 | 4.34 | 4.34 | 4.43 | 4.31 | 45,232 |
| October 23, 2026 | 4.33 | 4.29 | 4.29 | 4.35 | 4.24 | 48,762 |
| October 22, 2026 | 4.5 | 4.34 | 4.34 | 4.5 | 4.31 | 57,799 |
| October 21, 2026 | 4.4 | 4.43 | 4.43 | 4.45 | 4.36 | 58,239 |
| 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 |
AD
