Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	45.020	45.020	44.460	44.840	41.986	3,469
2024-06-07	45.410	45.410	44.960	45.410	42.520	4,354
2024-06-06	45.930	45.930	45.930	45.930	43.007	0
2024-06-05	45.930	45.930	45.180	45.930	43.007	11,305
2024-06-04	45.810	45.870	45.480	45.870	42.950	4,000
2024-06-03	46.250	46.500	45.940	46.480	43.522	12,187
2024-05-31	46.080	46.500	45.580	45.830	42.913	1,498,353
2024-05-30	45.850	45.920	45.640	45.640	42.735	1,989
2024-05-29	46.400	46.420	46.000	46.330	43.381	3,128
2024-05-28	47.070	47.070	46.540	47.070	44.074	7,362
2024-05-24	46.160	47.060	46.160	46.160	43.222	7,837
2024-05-23	47.080	47.080	46.647	47.030	44.037	4,048
2024-05-22	47.430	47.820	47.220	47.620	44.589	4,813
2024-05-21	47.730	47.900	47.470	47.470	44.449	16,296
2024-05-20	47.720	48.000	47.640	47.830	44.786	3,561
2024-05-17	48.110	48.110	47.580	48.110	45.048	5,491
2024-05-16	48.280	48.280	47.120	48.245	45.174	8,696
2024-05-15	49.575	49.680	48.920	49.395	46.251	5,994
2024-05-14	47.600	49.700	47.600	49.495	46.345	22,074
2024-05-13	47.130	47.240	46.800	47.110	44.112	13,385
2024-05-10	46.160	46.880	46.160	46.540	43.578	14,827
2024-05-09	45.660	45.660	45.660	45.660	42.754	0
2024-05-08	45.910	46.220	45.600	45.660	42.754	6,740
2024-05-07	45.660	45.820	45.400	45.660	42.754	4,708
2024-05-03	46.060	46.460	45.740	46.400	43.447	8,839
2024-05-02	46.780	46.780	45.640	45.950	43.025	12,338
2024-05-01	46.540	46.540	46.540	46.540	43.578	0
2024-04-30	46.980	47.160	46.540	46.540	43.578	64,392
2024-04-29	46.690	47.240	46.520	46.540	43.578	3,401
2024-04-26	46.400	46.740	46.080	46.210	43.269	54,244
2024-04-25	47.685	47.780	45.680	45.740	42.829	169,690
2024-04-24	48.780	49.200	47.120	47.775	44.734	55,778
2024-04-23	48.000	48.640	47.900	48.100	45.039	2,846,059
2024-04-22	46.520	48.480	45.580	47.640	44.608	56,464
2024-04-19	46.350	47.060	46.280	46.690	43.718	169,064
2024-04-18	51.600	51.600	45.960	47.675	43.798	223,032
2024-04-17	52.525	52.600	52.154	52.345	48.088	210,719
2024-04-16	51.830	52.553	51.750	52.155	47.914	118,384
2024-04-15	52.400	53.700	52.200	53.200	48.874	245,184
2024-04-12	53.000	53.500	52.240	53.250	48.919	40,390
2024-04-11	52.300	53.200	52.100	52.535	48.263	99,508
2024-04-10	52.145	52.550	51.810	51.865	47.647	2,130,220
2024-04-09	53.000	53.250	51.800	52.065	47.831	14,507
2024-04-08	52.390	53.200	52.245	52.245	47.996	677,400
2024-04-05	51.865	52.355	51.550	52.355	48.097	40,534
2024-04-04	51.050	52.850	51.050	52.010	47.780	314,468
2024-04-03	50.500	51.850	50.500	51.575	47.381	2,721,433
2024-04-02	50.480	51.250	49.692	50.480	46.375	194,314
2024-03-28	51.260	51.600	51.002	51.350	47.174	45,226
2024-03-27	50.435	51.950	50.000	51.350	47.174	33,163
2024-03-26	50.210	50.400	49.700	50.065	45.993	86,241
2024-03-25	49.070	50.200	48.920	50.020	45.952	31,111
2024-03-22	49.050	49.260	48.620	49.050	45.061	131,067
2024-03-21	49.105	49.105	48.240	49.105	45.112	65,097
2024-03-20	50.100	50.100	48.080	48.525	44.579	47,182
2024-03-19	49.340	50.647	49.340	50.065	45.993	33,562
2024-03-18	50.055	50.150	49.020	49.105	45.112	16,296
2024-03-15	49.521	50.700	49.521	49.720	45.677	34,488
2024-03-14	49.485	49.840	49.160	49.810	45.759	19,237
2024-03-13	50.145	50.200	49.480	49.830	45.778	27,330

← NewerPage 11 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.