If you invested 1000 CHF in Arbonia AG (ARBN.SW) 10 years ago, it would be worth 357.19 CHF as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 286.21 CHF, while 1000 CHF invested 1 year ago would be worth 863.64 CHF. This corresponds to total returns of -64.28%, -71.38%, -13.64%, respectively, with annualized returns of -9.78%, -22.15%, -13.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.61 | 3.63 | 3.63 | 3.72 | 3.61 | 45,372 |
| July 24, 2026 | 3.61 | 3.64 | 3.64 | 3.64 | 3.56 | 63,547 |
| July 23, 2026 | 3.61 | 3.6 | 3.6 | 3.63 | 3.56 | 23,656 |
| July 22, 2026 | 3.57 | 3.62 | 3.62 | 3.72 | 3.56 | 54,948 |
| July 21, 2026 | 3.72 | 3.62 | 3.62 | 3.74 | 3.6 | 81,685 |
| July 20, 2026 | 3.7 | 3.7 | 3.7 | 3.77 | 3.69 | 40,446 |
| July 17, 2026 | 3.57 | 3.69 | 3.69 | 3.72 | 3.57 | 38,775 |
| July 16, 2026 | 3.65 | 3.7 | 3.7 | 3.71 | 3.63 | 44,924 |
| July 15, 2026 | 3.8 | 3.63 | 3.63 | 3.8 | 3.58 | 63,448 |
| July 14, 2026 | 3.5 | 3.55 | 3.55 | 3.59 | 3.5 | 57,120 |
| July 13, 2026 | 3.5 | 3.58 | 3.58 | 3.61 | 3.5 | 33,249 |
| July 10, 2026 | 3.61 | 3.54 | 3.54 | 3.62 | 3.53 | 28,084 |
| July 09, 2026 | 3.55 | 3.59 | 3.59 | 3.85 | 3.53 | 46,974 |
| July 08, 2026 | 3.55 | 3.52 | 3.52 | 3.59 | 3.5 | 67,935 |
| July 07, 2026 | 3.78 | 3.59 | 3.59 | 3.78 | 3.59 | 54,313 |
| July 06, 2026 | 3.76 | 3.67 | 3.67 | 3.77 | 3.67 | 47,920 |
| July 03, 2026 | 3.6 | 3.71 | 3.71 | 3.76 | 3.6 | 61,141 |
| July 02, 2026 | 3.75 | 3.64 | 3.64 | 3.75 | 3.57 | 92,972 |
| July 01, 2026 | 3.57 | 3.62 | 3.62 | 3.62 | 3.54 | 41,936 |
| June 30, 2026 | 3.54 | 3.56 | 3.56 | 3.64 | 3.54 | 60,236 |
| June 29, 2026 | 3.6 | 3.56 | 3.56 | 3.63 | 3.56 | 43,265 |
| June 26, 2026 | 3.7 | 3.6 | 3.6 | 3.7 | 3.59 | 15,835 |
| June 25, 2026 | 3.6 | 3.68 | 3.68 | 3.7 | 3.56 | 65,117 |
| June 24, 2026 | 3.55 | 3.62 | 3.62 | 3.65 | 3.54 | 55,772 |
| June 23, 2026 | 3.53 | 3.67 | 3.67 | 3.71 | 3.5 | 137,474 |
| June 22, 2026 | 3.71 | 3.54 | 3.54 | 3.72 | 3.5 | 165,413 |