Arion banki hf DRC

ARIONsdb
🏛️ sweden →
13.80
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 13.85 13.85 13.70 13.80 0.0M
2025-10-07 13.80 13.90 13.70 13.90 0.0M
2025-10-06 13.80 13.95 13.80 13.95 0.0M
2025-10-03 13.95 13.95 13.80 13.90 0.0M
2025-10-02 14.00 14.00 13.80 13.80 0.0M
2025-10-01 14.05 14.35 13.80 13.90 0.1M
2025-09-30 14.15 14.15 13.90 14.00 0.0M
2025-09-29 14.05 14.35 13.90 14.10 0.0M
2025-09-26 14.00 14.05 13.85 13.95 0.0M
2025-09-25 14.30 14.35 13.85 14.10 0.0M
2025-09-24 13.85 14.15 13.85 14.15 0.0M
2025-09-23 14.50 14.50 13.90 14.00 0.0M
2025-09-22 14.20 14.65 14.20 14.30 0.0M
2025-09-19 14.10 14.20 13.90 14.05 0.0M
2025-09-18 14.15 14.25 14.00 14.00 0.0M
2025-09-17 14.20 14.45 14.05 14.15 0.0M
2025-09-16 14.10 14.20 14.00 14.15 0.1M
2025-09-15 14.15 14.20 13.95 14.10 0.1M
2025-09-12 13.80 14.20 13.80 14.15 0.0M
2025-09-11 13.90 14.05 13.80 13.90 0.0M
2025-09-10 13.80 13.95 13.75 13.90 0.0M
2025-09-09 13.85 13.95 13.70 13.75 0.0M
2025-09-08 13.90 14.00 13.65 13.85 0.1M
2025-09-05 13.70 13.95 13.45 13.75 0.1M
2025-09-04 13.70 13.75 13.45 13.75 0.1M
2025-09-03 13.60 13.70 13.30 13.70 0.0M
2025-09-02 13.75 13.75 13.30 13.55 0.0M
2025-09-01 13.60 13.70 13.55 13.60 0.0M
2025-08-29 13.55 13.70 13.35 13.55 0.0M
2025-08-28 13.55 13.55 13.40 13.55 0.0M
2025-08-27 13.70 13.70 13.50 13.55 0.1M
2025-08-26 13.80 13.90 13.65 13.70 0.0M
2025-08-25 14.00 14.00 13.75 13.80 0.1M
2025-08-22 13.80 14.05 13.75 13.90 0.1M
2025-08-21 14.00 14.15 13.80 13.90 0.2M
2025-08-20 13.85 14.15 13.85 14.00 0.0M
2025-08-19 13.95 14.10 13.70 14.05 0.0M
2025-08-18 14.00 14.15 13.90 14.05 0.1M
2025-08-15 14.00 14.15 14.00 14.05 0.0M
2025-08-14 13.90 14.25 13.80 13.90 0.0M
2025-08-13 14.20 14.35 13.90 13.90 0.0M
2025-08-12 14.05 14.20 13.95 14.00 0.1M
2025-08-11 13.80 14.05 13.45 13.90 0.1M
2025-08-08 13.80 13.80 13.15 13.80 0.1M
2025-08-07 13.75 13.85 13.60 13.80 0.0M
2025-08-06 13.85 13.90 13.55 13.85 0.1M
2025-08-05 14.30 14.35 13.85 14.00 0.1M
2025-08-04 14.05 14.35 14.00 14.10 0.0M
2025-08-01 13.95 14.20 13.90 14.00 0.1M
2025-07-31 14.30 14.50 13.85 13.90 0.1M
2025-07-30 14.00 14.45 13.85 14.10 0.0M
2025-07-29 14.00 14.00 14.00 14.00 0.0M
2025-07-28 14.00 14.10 13.80 13.90 0.1M
2025-07-25 13.90 14.15 13.90 14.00 0.0M
2025-07-24 14.05 14.30 13.80 13.90 0.0M
2025-07-23 13.95 14.10 13.75 14.00 0.0M
2025-07-22 14.20 14.45 14.00 14.00 0.0M
2025-07-21 14.00 14.35 13.80 14.20 0.0M
2025-07-18 14.05 14.05 13.80 13.80 0.0M
2025-07-17 13.95 14.05 13.80 13.95 0.0M
2025-07-16 13.70 14.05 13.65 13.95 0.0M
2025-07-15 13.75 13.75 13.40 13.60 0.0M
2025-07-14 14.00 14.00 13.40 13.40 0.1M
2025-07-11 13.70 13.90 13.45 13.60 0.0M
2025-07-10 13.70 14.30 13.55 13.60 0.1M
2025-07-09 13.70 14.65 13.45 13.60 0.1M
2025-07-08 13.55 13.80 13.50 13.55 0.0M
2025-07-07 13.75 13.80 13.40 13.55 0.0M
2025-07-04 13.35 13.85 13.30 13.75 0.0M
2025-07-03 13.25 14.05 13.00 13.40 0.1M
2025-07-02 13.15 13.25 12.75 13.25 0.0M
2025-07-01 13.00 13.25 12.75 13.05 0.2M
2025-06-30 12.85 13.05 12.70 13.00 0.0M
2025-06-27 13.00 13.00 12.70 12.90 0.0M
2025-06-26 12.95 13.00 12.70 12.95 0.0M
2025-06-25 12.75 13.00 12.60 12.80 0.0M
2025-06-24 12.95 13.00 12.80 12.90 0.0M
2025-06-23 12.80 12.95 12.60 12.90 0.0M
2025-06-19 13.05 13.05 12.75 12.80 0.0M
2025-06-18 12.60 13.00 12.60 12.80 0.0M
2025-06-17 12.85 12.90 12.60 12.60 0.0M
2025-06-16 12.80 12.90 12.70 12.70 0.0M
2025-06-13 12.75 12.90 12.70 12.90 0.0M
2025-06-12 13.00 13.20 12.70 12.70 0.0M
2025-06-11 12.95 13.00 12.80 12.90 0.0M
2025-06-10 13.20 13.30 12.80 12.80 0.0M
2025-06-09 13.05 13.25 13.00 13.20 0.0M
2025-06-05 13.10 13.35 13.00 13.00 0.0M
2025-06-04 13.40 13.40 13.05 13.05 0.0M
2025-06-03 13.30 13.40 13.05 13.10 0.1M
2025-06-02 13.25 13.30 13.00 13.20 0.0M
2025-05-30 13.15 13.25 12.90 13.25 0.0M
2025-05-28 13.00 13.30 12.90 13.20 0.0M
2025-05-27 13.10 13.20 12.90 13.10 0.0M
2025-05-26 12.80 13.20 12.80 13.10 0.0M
2025-05-23 13.35 13.35 12.70 12.90 0.1M
2025-05-22 12.65 13.35 12.65 13.15 0.1M
2025-05-21 12.60 13.10 12.60 13.00 0.0M
2025-05-20 12.85 14.10 12.55 12.60 0.2M
2025-05-19 13.00 13.30 12.80 12.90 0.0M
2025-05-16 12.40 12.95 12.40 12.95 0.1M
2025-05-15 12.40 12.65 12.10 12.40 0.1M
2025-05-14 11.60 12.50 11.60 12.30 0.1M
2025-05-13 11.95 12.05 11.60 11.75 0.0M
2025-05-12 11.75 12.00 11.75 11.95 0.0M
2025-05-09 12.10 12.10 11.75 11.75 0.0M
2025-05-08 12.05 12.20 11.80 11.80 0.0M
2025-05-07 11.75 12.00 11.55 11.80 0.0M
2025-05-06 11.55 12.30 11.55 11.70 0.0M
2025-05-05 12.00 12.30 11.45 11.55 0.1M
2025-05-02 11.95 12.35 11.90 12.00 0.1M
2025-04-30 12.00 12.35 11.80 11.95 0.0M
2025-04-29 12.20 12.35 11.85 11.90 0.0M
2025-04-28 12.40 12.65 12.05 12.15 0.0M
2025-04-25 11.95 12.40 11.70 12.40 0.1M
2025-04-24 11.90 11.95 11.85 11.90 0.0M
2025-04-23 11.90 11.90 11.70 11.90 0.0M
2025-04-22 11.60 11.85 11.60 11.65 0.0M
2025-04-17 11.85 11.85 11.55 11.60 0.0M
2025-04-16 11.60 11.90 11.35 11.85 0.0M
2025-04-15 11.60 11.80 11.40 11.70 0.0M
2025-04-14 11.95 12.10 11.15 11.60 0.1M
2025-04-11 11.05 11.90 10.45 11.90 0.1M
2025-04-10 11.45 12.00 11.05 11.15 0.1M
2025-04-09 11.30 11.30 10.85 10.95 0.0M
2025-04-08 10.95 11.35 10.95 11.05 0.0M
2025-04-07 10.90 11.05 10.00 10.75 0.2M
2025-04-04 11.25 11.40 10.25 10.90 0.1M
2025-04-03 11.65 11.65 11.20 11.45 0.0M
2025-04-02 11.55 11.90 11.40 11.40 0.0M
2025-04-01 11.70 12.20 11.45 11.55 0.1M
2025-03-31 11.65 11.85 11.65 11.70 0.0M
2025-03-28 11.80 11.90 11.70 11.70 0.0M
2025-03-27 11.90 12.00 11.60 11.90 0.1M
2025-03-26 11.65 12.15 11.45 11.90 0.1M
2025-03-25 11.25 11.70 11.25 11.65 0.1M
2025-03-24 11.70 11.90 11.35 11.40 0.1M
2025-03-21 11.90 11.90 11.65 11.65 0.0M
2025-03-20 11.55 11.90 11.45 11.85 0.1M
2025-03-19 11.50 11.60 11.45 11.45 0.1M
2025-03-18 11.25 11.45 11.25 11.45 0.0M
2025-03-17 11.40 11.40 11.15 11.20 0.1M
2025-03-14 11.35 11.45 11.20 11.30 0.1M
2025-03-13 11.95 11.95 11.20 11.40 0.1M
2025-03-12 12.10 12.50 12.00 12.40 0.1M
2025-03-11 12.20 12.25 12.00 12.10 0.1M
2025-03-10 12.30 12.30 12.00 12.20 0.1M
2025-03-07 12.25 12.35 12.10 12.25 0.0M
2025-03-06 12.40 12.55 11.80 12.25 0.2M
2025-03-05 12.45 12.65 12.30 12.30 0.1M
2025-03-04 12.90 13.15 12.40 12.40 0.1M
2025-03-03 12.95 13.40 12.80 12.90 0.1M
2025-02-28 13.65 13.65 12.90 12.95 0.1M
2025-02-27 13.25 13.75 13.10 13.50 0.2M
2025-02-26 13.00 13.30 13.00 13.25 0.1M
2025-02-25 13.20 13.45 13.00 13.00 0.1M
2025-02-24 13.50 13.55 13.20 13.20 0.1M
2025-02-21 13.15 13.40 13.15 13.40 0.0M
2025-02-20 13.25 13.30 13.15 13.15 0.0M
2025-02-19 13.55 13.65 13.25 13.25 0.0M
2025-02-18 13.45 13.60 13.25 13.50 0.0M
2025-02-17 13.25 13.65 13.00 13.45 0.1M
2025-02-14 13.35 13.50 13.15 13.30 0.1M
2025-02-13 13.45 13.45 13.10 13.45 0.1M
2025-02-12 13.55 13.65 13.15 13.40 0.1M
2025-02-11 13.50 13.50 13.35 13.45 0.1M
2025-02-10 13.90 13.90 13.40 13.70 0.2M
2025-02-07 13.35 13.90 13.25 13.90 0.0M
2025-02-06 13.55 13.60 13.35 13.40 0.0M
2025-02-05 13.45 13.50 13.20 13.35 0.1M
2025-02-04 13.60 13.80 13.40 13.55 0.1M
2025-02-03 13.65 13.75 13.60 13.65 0.0M
2025-01-31 13.80 13.90 13.60 13.75 0.0M
2025-01-30 13.40 13.85 13.40 13.75 0.0M
2025-01-29 13.60 13.90 13.50 13.55 0.0M
2025-01-28 13.45 13.70 13.40 13.60 0.1M
2025-01-27 13.65 13.65 13.40 13.40 0.0M
2025-01-24 13.55 13.60 13.35 13.55 0.0M
2025-01-23 13.50 13.90 13.25 13.50 0.1M
2025-01-22 13.65 13.90 13.50 13.50 0.1M
2025-01-21 14.00 14.15 13.45 13.50 0.1M
2025-01-20 13.35 14.65 13.20 13.85 0.2M
2025-01-17 13.40 13.40 13.25 13.40 0.0M
2025-01-16 13.50 13.50 13.25 13.40 0.0M
2025-01-15 13.55 13.65 13.30 13.50 0.0M
2025-01-14 13.70 13.75 13.40 13.55 0.1M
2025-01-13 13.75 13.75 13.30 13.70 0.0M
2025-01-10 13.50 13.80 13.50 13.80 0.0M
2025-01-09 13.55 13.55 13.30 13.50 0.0M
2025-01-08 13.55 13.60 13.45 13.55 0.0M
2025-01-07 13.80 14.60 13.40 13.40 0.1M
2025-01-03 13.35 13.90 13.20 13.55 0.0M
2025-01-02 13.45 13.85 13.20 13.35 0.0M