Nasdaq Stockholm · ARION-SDB · stock
Arion banki hf. (ARION-SDB) stock price history
Every Nasdaq Stockholm trading session of Arion banki hf. from Jun 15, 2018 to Nov 13, 2026: 2,108 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARION-SDB adjusted close, 2018 to 2026
- SEK 15.30
- All time high, 2026
- SEK 15.78
- 52 week high, SEK 13.00 low
- 2,108
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ARION-SDB key facts
- Arion banki hf. (ARION-SDB) closed at SEK 14.18 on Nov 13, 2026 on Nasdaq Stockholm.
- ARION-SDB's all time high close is SEK 15.30, set on May 27, 2026; its all time low close is SEK 0.8991 on Dec 28, 2018.
- ARION-SDB's 52 week range is SEK 13.00 to SEK 15.78.
- ARION-SDB returned +7.4% over the year to Nov 13, 2026 and +23.2% over five years.
- Since Jun 15, 2018 ARION-SDB returned +1,098%, +34.3% a year compounded.
- ARION-SDB's deepest drawdown was -45.3% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,108 daily sessions of ARION-SDB history from Jun 15, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARION-SDB price chart, 2018 to 2026
ARION-SDB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -2.3% |
| 6 months | -4.2% |
| Year to date | -5.2% |
| 1 year | +7.4% |
| 3 years | +45.1% |
| 5 years | +23.2% |
| 10 years | n/a |
| Since Jun 15, 2018 | +1,098% |
| Compound annual growth, 8.4 years | +34.3% |
ARION-SDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 15.30 on May 27, 2026
- All time low close
- SEK 0.8991 on Dec 28, 2018
- 52 week high
- SEK 15.78 on May 27, 2026
- 52 week low
- SEK 13.00 on Nov 14, 2025
- Deepest drawdown
- -45.3% from Feb 20, 2020 to Mar 23, 2020, recovered Feb 9, 2021
- Best single session
- +395.7% on Mar 21, 2019
- Worst single session
- -14.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2018
- 12.0×
- Best calendar year
- 2019, +586%
- Worst calendar year
- 2022, -11%
ARION-SDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 15, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 15.15 | SEK 15.78 | SEK 13.00 | SEK 14.18 | -5.2% | 8.3M | 215 |
| 2025 | SEK 13.45 | SEK 15.45 | SEK 10.00 | SEK 14.95 | +11.2% | 12.4M | 249 |
| 2024 | SEK 11.02 | SEK 14.40 | SEK 9.80 | SEK 13.45 | +22.1% | 7.7M | 251 |
| 2023 | SEK 11.26 | SEK 12.20 | SEK 9.30 | SEK 11.02 | +0.5% | 10.4M | 251 |
| 2022 | SEK 12.37 | SEK 14.12 | SEK 10.80 | SEK 10.96 | -11.3% | 50.2M | 253 |
| 2021 | SEK 5.64 | SEK 12.80 | SEK 5.49 | SEK 12.35 | +119.0% | 61.9M | 253 |
| 2020 | SEK 6.19 | SEK 6.32 | SEK 3.22 | SEK 5.64 | -8.5% | 126.9M | 252 |
| 2019 | SEK 0.8959 | SEK 6.42 | SEK 0.8594 | SEK 6.17 | +586.0% | 383.6M | 247 |
| 2018 | SEK 1.13 | SEK 1.65 | SEK 0.8684 | SEK 0.8991 | n/a | 176.5M | 137 |
ARION-SDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 14.18 | -2.1% |
| October 2026 | SEK 14.48 | -1.9% |
| September 2026 | SEK 14.76 | -2.1% |
| August 2026 | SEK 15.08 | +2.7% |
| July 2026 | SEK 14.68 | +0.3% |
| June 2026 | SEK 14.64 | -3.7% |
| May 2026 | SEK 15.20 | +7.0% |
| April 2026 | SEK 14.20 | +4.4% |
| March 2026 | SEK 13.60 | -9.3% |
| February 2026 | SEK 15.00 | +3.4% |
| January 2026 | SEK 14.50 | -3.0% |
| December 2025 | SEK 14.95 | +13.3% |
About the ARION-SDB data
Daily bars. 2,108 sessions from Jun 15, 2018 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AARION-SDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARION-SDB share price history
