Arjo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.160	30.920	28.160	28.160	28.160	0
2026-10-19	27.970	30.920	27.970	27.970	27.970	0
2026-10-16	28.290	30.920	28.080	28.080	28.080	0
2026-10-15	27.870	28.180	27.870	28.100	28.100	6,902
2026-10-14	27.740	27.910	27.740	27.910	27.910	27,602
2026-10-13	27.410	27.410	27.410	27.410	27.410	0
2026-10-12	27.060	27.250	27.060	27.170	27.170	1,393
2026-10-09	27.020	27.260	27.020	27.200	27.200	767
2026-10-08	26.910	26.910	26.680	26.900	26.900	23,995
2026-10-07	27.020	27.120	27.020	27.050	27.050	442
2026-10-06	27.020	27.380	27.020	27.020	27.020	1,975
2026-10-05	26.820	26.880	26.780	26.780	26.780	403
2026-10-02	27.240	27.260	26.960	26.960	26.960	369
2026-10-01	27.730	27.730	27.420	27.470	27.470	606
2026-09-30	27.450	27.520	27.220	27.240	27.240	43,094
2026-09-29	27.870	27.880	27.560	27.640	27.640	208,462
2026-09-28	27.800	27.800	27.800	27.800	27.800	379
2026-09-25	27.830	28.000	27.360	27.780	27.780	11,646
2026-09-24	27.430	27.430	27.180	27.430	27.430	24,614
2026-09-23	28.730	29.000	28.670	28.670	28.670	21,612
2026-09-22	28.480	28.810	28.420	28.810	28.810	33,086
2026-09-21	28.180	28.620	28.180	28.620	28.620	4,741
2026-09-18	28.270	28.440	27.990	28.270	28.270	3,987
2026-09-17	28.350	28.560	28.350	28.350	28.350	1,670
2026-09-16	27.940	28.550	27.940	28.370	28.370	16,534
2026-09-15	27.600	27.980	27.550	27.550	27.550	10,321
2026-09-14	27.970	27.970	27.970	27.970	27.970	0
2026-09-11	28.000	28.000	27.520	28.000	28.000	2,924
2026-09-10	27.760	28.060	27.760	27.760	27.760	38
2026-09-09	27.510	28.000	27.510	27.510	27.510	9,504
2026-09-08	28.290	28.290	27.820	27.820	27.820	11,416
2026-09-07	28.690	28.800	28.430	28.430	28.430	4,072
2026-09-04	28.820	28.820	28.640	28.820	28.820	2,167
2026-09-03	29.030	29.220	28.960	29.130	29.130	6,562
2026-09-02	29.320	29.360	28.860	29.360	29.360	9,827
2026-09-01	29.180	29.560	29.180	29.320	29.320	26,531
2026-08-28	28.040	28.280	28.040	28.040	28.040	6,028
2026-08-27	28.000	28.020	27.910	28.020	28.020	1,716
2026-08-26	28.200	28.200	27.930	28.150	28.150	52,056
2026-08-25	28.420	28.520	28.420	28.420	28.420	3,431
2026-08-24	28.500	28.520	28.280	28.300	28.300	2,046
2026-08-21	28.460	28.580	28.350	28.460	28.460	5,300
2026-08-20	28.400	28.700	28.390	28.400	28.400	3,586
2026-08-19	28.210	28.340	28.080	28.080	28.080	8,570
2026-08-18	28.360	28.360	28.360	28.360	28.360	6,892
2026-08-17	27.720	27.940	27.720	27.720	27.720	4,190
2026-08-14	27.810	27.850	27.580	27.850	27.850	500
2026-08-13	27.600	27.800	27.600	27.600	27.600	19,033
2026-08-12	27.550	27.680	27.500	27.510	27.510	4,531
2026-08-11	27.630	27.820	27.630	27.820	27.820	14,998
2026-08-10	27.410	27.660	27.160	27.620	27.620	9,710
2026-08-07	27.410	27.580	27.410	27.410	27.410	242
2026-08-06	27.580	27.580	27.220	27.450	27.450	5,114
2026-08-05	27.320	27.340	27.060	27.070	27.070	319
2026-08-04	27.300	27.340	27.120	27.150	27.150	17,299
2026-08-03	27.220	27.300	27.220	27.300	27.300	34,008
2026-07-31	27.220	27.470	27.180	27.470	27.470	2,730
2026-07-30	27.320	27.700	27.320	27.700	27.700	2,993
2026-07-29	26.960	27.260	26.960	26.960	26.960	2,602
2026-07-28	26.760	27.020	26.760	27.000	27.000	728

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.9500 SEK
2025-04-30	0.9500 SEK
2024-04-19	0.9000 SEK
2023-04-21	0.8500 SEK
2022-04-25	1.1500 SEK
2021-04-28	0.8500 SEK
2020-06-30	0.6500 SEK
2019-05-08	0.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.