Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	41.130	41.420	40.860	41.360	38.728	4,370
2024-09-02	41.460	41.460	40.940	40.940	38.334	2,477
2024-08-30	41.060	41.980	41.060	41.780	39.121	23,788
2024-08-29	40.460	41.060	40.460	40.500	37.922	373,898
2024-08-28	40.670	41.020	40.540	40.770	38.175	2,311
2024-08-27	40.330	41.120	40.330	40.330	37.763	314,080
2024-08-23	40.210	40.500	40.100	40.180	37.623	23,089
2024-08-22	40.180	40.660	40.060	40.230	37.669	3,188
2024-08-21	40.120	40.620	40.120	40.140	37.585	2,253
2024-08-20	40.740	40.740	40.120	40.710	38.119	4,915
2024-08-19	40.840	41.100	40.800	40.900	38.297	1,070
2024-08-16	40.800	41.080	40.720	40.820	38.222	5,440
2024-08-15	40.980	40.980	40.600	40.690	38.100	2,012
2024-08-14	40.710	41.200	40.600	40.750	38.156	3,000
2024-08-13	40.380	40.880	40.380	40.860	38.259	6,005
2024-08-12	39.870	40.360	39.780	39.870	37.332	6,008
2024-08-09	39.700	40.200	39.640	39.640	37.117	6,351
2024-08-08	39.680	39.720	39.000	39.510	36.995	13,076
2024-08-07	39.950	39.960	39.620	39.870	37.332	5,823
2024-08-06	39.380	39.740	39.140	39.220	36.724	2,663
2024-08-05	38.690	39.120	38.100	38.670	36.209	6,981
2024-08-02	40.200	40.200	39.960	40.160	37.604	6,579
2024-08-01	41.340	41.340	40.800	40.860	38.259	7,028
2024-07-31	42.080	42.100	41.560	42.060	39.383	2,786
2024-07-30	41.780	41.960	41.460	41.760	39.102	4,194
2024-07-29	41.430	41.840	41.430	41.430	38.793	7,274
2024-07-26	41.510	41.660	41.420	41.470	38.831	6,312
2024-07-25	41.510	41.560	41.020	41.530	38.887	714,396
2024-07-24	41.980	41.980	41.540	41.930	39.261	4,483
2024-07-23	41.760	42.100	41.620	41.640	38.990	2,674,638
2024-07-22	41.700	42.180	41.700	41.700	39.046	4,801
2024-07-19	42.020	42.960	41.700	42.020	39.346	18,079
2024-07-18	41.360	43.080	41.360	43.010	40.273	19,695
2024-07-17	40.960	41.380	40.820	40.960	38.353	13,883
2024-07-16	41.680	41.960	41.000	41.050	38.437	20,604
2024-07-15	43.500	43.500	41.620	42.180	39.495	22,646
2024-07-12	42.310	42.440	40.500	42.140	39.458	20,381
2024-07-11	41.620	42.400	41.260	42.400	39.701	15,714
2024-07-10	41.660	42.020	41.660	41.660	39.008	5,635
2024-07-09	42.310	42.660	41.900	42.290	39.598	23,235
2024-07-08	42.000	42.580	41.980	42.000	39.327	32,380
2024-07-05	41.530	42.340	41.400	42.210	39.523	22,109
2024-07-04	40.940	41.660	40.940	40.940	38.334	14,848
2024-07-03	41.170	41.800	40.760	40.980	38.372	19,741
2024-07-02	40.770	41.030	40.400	41.030	38.419	21,034
2024-07-01	41.130	41.130	40.580	41.130	38.512	20,261
2024-06-28	41.360	41.580	41.000	41.240	38.615	19,253
2024-06-27	40.860	41.320	40.860	40.860	38.259	14,274
2024-06-26	42.380	42.380	40.760	41.430	38.793	19,039
2024-06-25	42.040	42.440	41.660	41.890	39.224	16,560
2024-06-24	42.160	42.440	41.600	42.160	39.477	5,165
2024-06-21	42.290	42.290	42.290	42.290	39.598	0
2024-06-20	42.120	43.080	42.060	42.290	39.598	11,245
2024-06-19	42.500	42.500	41.800	41.890	39.224	13,730
2024-06-18	44.730	44.840	44.180	44.690	41.846	6,405
2024-06-17	44.350	44.940	44.200	44.350	41.527	2,901
2024-06-14	44.960	44.960	44.280	44.960	42.098	10,496
2024-06-13	45.200	45.280	44.860	45.110	42.239	17,463
2024-06-12	45.550	45.580	44.940	45.010	42.145	6,182
2024-06-11	44.880	45.380	44.880	45.110	42.239	7,104

← NewerPage 10 of 22 · 1,263 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.