Arion banki hf. (STO:ARION.SDB)
Sweden · Delayed Price · Currency is SEK 15.05
+0.20 (1.35%)
Dec 30, 2025, 3:31 PM CET
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.70 | 15.25 | 14.70 | 14.95 | 14.95 | 0.67% | 206,972 |
| Dec 29, 2025 | 14.50 | 15.45 | 14.50 | 14.85 | 14.85 | 3.85% | 183,932 |
| Dec 23, 2025 | 14.35 | 14.60 | 14.25 | 14.30 | 14.30 | - | 31,281 |
| Dec 22, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -1.04% | 42,855 |
| Dec 19, 2025 | 14.20 | 14.55 | 14.15 | 14.45 | 14.45 | 2.48% | 97,159 |
| Dec 18, 2025 | 14.25 | 14.35 | 14.10 | 14.10 | 14.10 | 0.36% | 23,750 |
| Dec 17, 2025 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 30,048 |
| Dec 16, 2025 | 14.05 | 14.15 | 13.70 | 13.95 | 13.95 | 0.36% | 37,007 |
| Dec 15, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -1.07% | 12,478 |
| Dec 12, 2025 | 13.85 | 14.05 | 13.50 | 14.05 | 14.05 | - | 26,507 |
| Dec 11, 2025 | 13.95 | 14.05 | 13.80 | 14.05 | 14.05 | 0.36% | 11,750 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.70 | 14.00 | 14.00 | 1.45% | 37,875 |
| Dec 9, 2025 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 6,168 |
| Dec 8, 2025 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | 0.36% | 24,944 |
| Dec 5, 2025 | 13.70 | 13.90 | 13.60 | 13.85 | 13.85 | 2.21% | 26,928 |
| Dec 4, 2025 | 13.40 | 13.80 | 13.20 | 13.55 | 13.55 | 1.50% | 25,680 |
| Dec 3, 2025 | 13.30 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 38,256 |
| Dec 2, 2025 | 13.45 | 13.50 | 13.30 | 13.30 | 13.30 | -1.12% | 23,397 |
| Dec 1, 2025 | 13.25 | 13.45 | 13.00 | 13.45 | 13.45 | 1.89% | 34,470 |
| Nov 28, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -1.49% | 21,266 |
| Nov 27, 2025 | 13.50 | 13.70 | 13.15 | 13.40 | 13.40 | 0.37% | 18,779 |
| Nov 26, 2025 | 13.45 | 13.60 | 13.15 | 13.35 | 13.35 | -0.74% | 66,289 |
| Nov 25, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 0.75% | 4,995 |
| Nov 24, 2025 | 13.25 | 13.45 | 13.05 | 13.35 | 13.35 | 0.75% | 26,909 |
| Nov 21, 2025 | 13.65 | 13.65 | 13.20 | 13.25 | 13.25 | -1.49% | 38,371 |
| Nov 20, 2025 | 13.30 | 13.50 | 13.30 | 13.45 | 13.45 | 1.51% | 31,223 |
| Nov 19, 2025 | 13.20 | 13.45 | 13.15 | 13.25 | 13.25 | 0.38% | 105,151 |
| Nov 18, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 44,483 |
| Nov 17, 2025 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | 2.28% | 61,852 |
| Nov 14, 2025 | 13.15 | 13.35 | 13.00 | 13.15 | 13.15 | -0.38% | 19,412 |
| Nov 13, 2025 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | -0.38% | 30,392 |
| Nov 12, 2025 | 13.30 | 13.35 | 13.15 | 13.25 | 13.25 | -0.38% | 32,633 |
| Nov 11, 2025 | 13.15 | 13.40 | 13.10 | 13.30 | 13.30 | 1.14% | 43,217 |
| Nov 10, 2025 | 13.15 | 13.20 | 12.95 | 13.15 | 13.15 | -0.75% | 25,153 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.15 | 13.25 | 13.25 | 0.38% | 15,931 |
| Nov 6, 2025 | 13.05 | 13.30 | 12.60 | 13.20 | 13.20 | 0.76% | 55,445 |
| Nov 5, 2025 | 13.30 | 13.35 | 13.10 | 13.10 | 13.10 | -1.13% | 45,825 |
| Nov 4, 2025 | 13.25 | 13.40 | 13.15 | 13.25 | 13.25 | 0.38% | 14,553 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.15 | 13.20 | 13.20 | -3.30% | 86,810 |
| Oct 31, 2025 | 13.65 | 13.90 | 13.55 | 13.65 | 13.65 | 0.37% | 11,178 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.15 | 13.60 | 13.60 | -1.81% | 163,572 |
| Oct 29, 2025 | 14.05 | 14.05 | 13.60 | 13.85 | 13.85 | 0.36% | 38,718 |
| Oct 28, 2025 | 14.00 | 14.05 | 13.75 | 13.80 | 13.80 | - | 58,455 |
| Oct 27, 2025 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -1.78% | 35,570 |
| Oct 24, 2025 | 14.00 | 14.25 | 13.75 | 14.05 | 14.05 | 0.36% | 18,539 |
| Oct 23, 2025 | 14.10 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 54,090 |
| Oct 22, 2025 | 14.05 | 14.25 | 14.00 | 14.25 | 14.25 | 1.42% | 4,472 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.05 | 14.05 | 14.05 | -1.75% | 29,385 |
| Oct 20, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | 0.70% | 12,489 |
| Oct 17, 2025 | 14.25 | 14.25 | 14.05 | 14.20 | 14.20 | -1.05% | 16,784 |