If you invested 1000 CHF in Arbonia AG (ARBN.SW) 10 years ago, it would be worth 283.98 CHF as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 227.77 CHF, while 1000 CHF invested 1 year ago would be worth 662.26 CHF. This corresponds to total returns of -71.6%, -77.22%, -33.77%, respectively, with annualized returns of -11.82%, -25.6%, -33.77%.
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 |
|---|---|---|---|---|---|---|
| June 19, 2026 | 3.79 | 3.7 | 3.7 | 3.8 | 3.7 | 150,596 |
| June 18, 2026 | 3.85 | 3.75 | 3.75 | 3.85 | 3.67 | 142,568 |
| June 17, 2026 | 3.8 | 3.8 | 3.8 | 3.85 | 3.75 | 38,653 |
| June 16, 2026 | 3.86 | 3.81 | 3.81 | 3.87 | 3.72 | 163,530 |
| June 15, 2026 | 3.94 | 3.88 | 3.88 | 4.09 | 3.86 | 71,926 |
| June 12, 2026 | 3.81 | 3.89 | 3.89 | 4 | 3.81 | 128,866 |
| June 11, 2026 | 3.87 | 3.86 | 3.86 | 3.9 | 3.79 | 60,977 |
| June 10, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.84 | 106,932 |
| June 09, 2026 | 3.94 | 3.92 | 3.92 | 3.97 | 3.89 | 39,969 |
| June 08, 2026 | 3.94 | 3.94 | 3.94 | 3.96 | 3.86 | 68,226 |
| June 05, 2026 | 3.98 | 3.93 | 3.93 | 4.08 | 3.93 | 57,429 |
| June 04, 2026 | 4.2 | 3.98 | 3.98 | 4.2 | 3.98 | 29,810 |
| June 03, 2026 | 4.08 | 4.02 | 4.02 | 4.1 | 4.02 | 36,627 |
| June 02, 2026 | 4.12 | 4.08 | 4.08 | 4.18 | 4.03 | 42,991 |
| June 01, 2026 | 4.17 | 4.12 | 4.12 | 4.18 | 4.05 | 49,985 |
| May 29, 2026 | 4.01 | 4.13 | 4.13 | 4.18 | 4.01 | 92,655 |
| May 28, 2026 | 4.01 | 4.06 | 4.06 | 4.11 | 4.01 | 23,774 |
| May 27, 2026 | 3.95 | 4.05 | 4.05 | 4.11 | 3.95 | 62,613 |
| May 26, 2026 | 3.99 | 3.99 | 3.99 | 4.05 | 3.95 | 91,939 |
| May 22, 2026 | 4.05 | 4 | 4 | 4.07 | 3.98 | 43,579 |
| May 21, 2026 | 4.1 | 4.04 | 4.04 | 4.1 | 3.92 | 112,869 |
| May 20, 2026 | 3.92 | 3.97 | 3.97 | 4.07 | 3.86 | 101,545 |
| May 19, 2026 | 4.21 | 3.95 | 3.95 | 4.21 | 3.93 | 122,155 |
| May 18, 2026 | 3.92 | 4.09 | 4.09 | 4.12 | 3.91 | 84,983 |
| May 15, 2026 | 3.95 | 3.96 | 3.96 | 4.05 | 3.93 | 75,139 |
| May 13, 2026 | 3.99 | 3.99 | 3.99 | 4.01 | 3.91 | 132,870 |
| May 12, 2026 | 3.96 | 3.95 | 3.95 | 4.03 | 3.91 | 148,762 |
| May 11, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.96 | 97,732 |
| May 08, 2026 | 4.11 | 4 | 4 | 4.19 | 4 | 141,077 |
| May 07, 2026 | 4.2 | 4.18 | 4.18 | 4.24 | 4.09 | 82,793 |
| May 06, 2026 | 3.96 | 4.09 | 4.09 | 4.2 | 3.96 | 159,705 |
| May 05, 2026 | 4.1 | 3.95 | 3.95 | 4.13 | 3.92 | 156,854 |
| May 04, 2026 | 4.06 | 4.12 | 4.12 | 4.4 | 4.06 | 68,047 |
| April 30, 2026 | 4.09 | 4.13 | 4.13 | 4.16 | 4.08 | 33,189 |
| April 29, 2026 | 4.18 | 4.14 | 4.14 | 4.2 | 4.1 | 56,389 |
| April 28, 2026 | 4.18 | 4.24 | 4.24 | 4.27 | 4.18 | 40,255 |
| April 27, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.09 | 79,174 |
| April 24, 2026 | 4.39 | 4.18 | 4.18 | 4.39 | 4.13 | 59,675 |
| April 23, 2026 | 4.2 | 4.25 | 4.25 | 4.29 | 4.18 | 48,318 |
| April 22, 2026 | 4.18 | 4.22 | 4.22 | 4.31 | 4.18 | 36,875 |
| April 21, 2026 | 4.22 | 4.21 | 4.21 | 4.29 | 4.18 | 51,644 |
| April 20, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.21 | 81,087 |
| April 17, 2026 | 4.25 | 4.29 | 4.29 | 4.37 | 4.23 | 78,535 |
| April 16, 2026 | 4.29 | 4.18 | 4.18 | 4.29 | 4.18 | 43,623 |
| April 15, 2026 | 4.3 | 4.28 | 4.28 | 4.4 | 4.25 | 40,546 |
| April 14, 2026 | 4.32 | 4.31 | 4.31 | 4.42 | 4.29 | 76,344 |
| April 13, 2026 | 4.45 | 4.24 | 4.24 | 4.45 | 4.2 | 99,700 |
| April 10, 2026 | 4.32 | 4.34 | 4.34 | 4.43 | 4.25 | 100,450 |
| April 09, 2026 | 4.13 | 4.22 | 4.22 | 4.26 | 4.13 | 84,980 |
| April 08, 2026 | 4.29 | 4.28 | 4.28 | 4.39 | 4.27 | 107,029 |
| April 07, 2026 | 4.25 | 4.11 | 4.11 | 4.38 | 4.08 | 162,916 |
| April 02, 2026 | 4.45 | 4.31 | 4.31 | 4.45 | 4.3 | 96,925 |
| April 01, 2026 | 4.41 | 4.45 | 4.45 | 4.5 | 4.34 | 229,293 |
| March 31, 2026 | 4.47 | 4.46 | 4.46 | 4.51 | 4.4 | 91,300 |
| March 30, 2026 | 4.55 | 4.41 | 4.41 | 4.55 | 4.29 | 139,225 |
| March 27, 2026 | 4.35 | 4.36 | 4.36 | 4.43 | 4.26 | 75,653 |
| March 26, 2026 | 4.53 | 4.37 | 4.37 | 4.53 | 4.35 | 116,618 |
| March 25, 2026 | 4.4 | 4.42 | 4.42 | 4.55 | 4.35 | 115,128 |
| March 24, 2026 | 4.22 | 4.32 | 4.32 | 4.35 | 4.14 | 110,642 |
| March 23, 2026 | 4.01 | 4.21 | 4.21 | 4.29 | 4 | 178,728 |