Skip to main content
logo
Arion banki hf. (STO:ARION.SDB)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.42
-0.38 (-2.57%)
Oct 28, 2026, 5:29 PM CET

STO:ARION.SDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202614.8014.8014.4214.4214.42-2.57%11,939
Oct 27, 202614.5814.8014.4614.8014.801.79%9,267
Oct 26, 202614.5014.5814.3214.5414.540.41%10,837
Oct 23, 202614.5014.5214.2414.4814.480.84%9,917
Oct 22, 202614.5614.5814.2414.3614.36-1.37%28,241
Oct 21, 202614.3414.5814.1814.5614.563.26%27,472
Oct 20, 202614.2014.3814.1014.1014.10-0.70%27,710
Oct 19, 202614.2214.3014.1414.2014.20-0.70%9,994
Oct 16, 202614.3014.3014.2014.3014.300.70%16,122
Oct 15, 202614.3214.3214.1014.2014.20-0.28%34,678
Oct 14, 202614.3414.3614.1014.2414.24-0.70%61,603
Oct 13, 202614.3414.4014.1214.3414.34-55,450
Oct 12, 202614.2614.3414.1014.3414.34-0.69%69,060
Oct 9, 202614.3014.4614.2014.4414.440.56%35,062
Oct 8, 202614.4214.7014.3214.3614.36-0.42%19,964
Oct 7, 202614.4414.7014.4214.4214.42-0.28%20,261
Oct 6, 202614.6014.8014.4614.4614.46-0.69%23,211
Oct 5, 202614.6014.9614.5614.5614.56-0.27%52,021
Oct 2, 202614.7414.7414.5614.6014.60-1.22%4,893
Oct 1, 202614.7614.8014.5014.7814.780.14%51,011
Sep 30, 202614.4814.8014.4814.7614.761.79%40,563
Sep 29, 202614.6014.6414.4814.5014.50-0.68%22,448
Sep 28, 202614.5014.7014.4614.6014.600.69%31,092
Sep 25, 202614.5014.6214.4414.5014.50-0.28%32,740
Sep 24, 202614.6214.6814.5214.5414.54-0.68%14,152
Sep 23, 202614.5614.7414.5214.6414.640.14%6,031
Sep 22, 202614.5414.6214.4014.6214.62-0.27%23,532
Sep 21, 202614.7414.7814.5214.6614.660.14%18,140
Sep 18, 202614.6614.7214.4814.6414.64-14,258
Sep 17, 202614.5214.6614.4414.6414.64-0.41%38,532
Sep 16, 202614.7814.7814.5014.7014.700.27%21,920
Sep 15, 202614.7214.8414.5814.6614.66-0.54%22,075
Sep 14, 202614.9014.9214.6214.7414.74-18,595
Sep 11, 202614.5014.8414.5014.7414.74-0.27%7,879
Sep 10, 202614.7814.9814.5014.7814.78-1.07%19,076
Sep 9, 202614.9215.0014.7414.9414.940.54%25,913
Sep 8, 202614.7814.9814.6814.8614.86-0.13%7,234
Sep 7, 202614.8815.0014.7814.8814.88-9,197
Sep 4, 202615.0015.0014.7614.8814.88-13,716
Sep 3, 202615.0615.0614.6414.8814.88-1.06%19,324
Sep 2, 202614.9215.1014.8415.0415.040.53%15,766
Sep 1, 202615.1015.1414.9214.9614.96-0.80%9,021
Aug 31, 202615.2015.2014.9415.0815.081.62%31,521
Aug 28, 202614.6014.8414.6014.8414.840.54%13,387
Aug 27, 202614.6414.8014.5414.7614.760.82%12,331
Aug 26, 202614.6814.7614.4014.6414.64-56,180
Aug 25, 202614.4014.7414.2014.6414.641.67%22,598
Aug 24, 202614.3014.4014.1614.4014.400.28%76,601
Aug 21, 202614.3214.5614.3014.3614.36-0.55%18,379
Aug 20, 202614.5614.5814.3014.4414.440.42%5,272