Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	49.660	50.150	49.660	49.955	45.892	26,860
2024-03-11	50.300	50.300	49.440	50.020	45.952	37,010
2024-03-08	50.635	50.750	49.600	49.810	45.759	16,384
2024-03-07	48.445	50.100	48.160	50.100	46.026	17,116
2024-03-06	48.000	48.840	47.960	48.065	44.156	36,357
2024-03-05	48.715	48.900	47.995	48.815	44.845	11,371
2024-03-04	48.905	49.340	48.785	48.825	44.854	13,643
2024-03-01	49.280	49.280	48.480	48.480	44.537	30,750
2024-02-29	48.815	49.500	48.780	48.780	44.813	51,851
2024-02-28	48.620	49.200	48.620	48.635	44.680	31,812
2024-02-27	47.740	48.720	47.740	48.635	44.680	37,709
2024-02-26	47.865	48.000	47.460	48.000	44.096	61,824
2024-02-23	48.590	48.860	47.400	47.720	43.839	112,121
2024-02-22	50.390	50.500	48.000	48.020	44.115	652,761
2024-02-21	49.875	50.150	49.800	49.865	45.810	38,088
2024-02-20	50.345	50.800	49.920	50.065	45.993	40,059
2024-02-19	50.635	50.800	50.050	50.715	46.591	18,803
2024-02-16	50.245	50.996	50.150	50.210	46.127	167,533
2024-02-15	50.200	50.350	49.900	50.210	46.127	58,350
2024-02-14	49.495	50.100	49.400	49.450	45.429	34,934
2024-02-13	50.145	50.200	48.820	48.925	44.946	63,367
2024-02-12	50.450	50.450	49.800	50.110	46.035	27,313
2024-02-09	50.100	50.500	49.900	50.100	46.026	183,407
2024-02-08	48.590	50.300	48.460	49.450	45.429	362,301
2024-02-07	48.355	48.920	47.880	48.355	44.423	197,764
2024-02-06	49.220	49.220	48.117	48.300	44.372	86,510
2024-02-05	48.860	49.810	48.780	49.810	45.759	193,057
2024-02-02	49.440	50.100	48.520	48.680	44.721	125,199
2024-02-01	48.915	50.100	48.825	48.825	44.854	83,537
2024-01-31	47.685	48.917	47.640	48.545	44.597	79,503
2024-01-30	48.110	49.580	45.860	46.350	42.581	542,505
2024-01-29	44.100	44.220	43.136	44.080	40.495	87,251
2024-01-26	44.440	44.740	43.820	44.440	40.826	397,713
2024-01-25	44.580	44.740	44.560	44.560	40.936	23,807
2024-01-24	43.170	44.780	43.140	44.230	40.633	66,177
2024-01-23	42.730	43.160	42.620	42.980	39.485	284,121
2024-01-22	43.950	44.200	42.310	42.310	38.869	185,089
2024-01-19	44.040	44.060	43.560	43.970	40.394	62,133
2024-01-18	43.910	44.060	42.300	44.060	40.477	353,430
2024-01-17	42.920	42.920	42.240	42.690	39.218	49,569
2024-01-16	42.100	43.200	42.100	43.030	39.531	42,840
2024-01-15	42.560	42.560	42.000	42.420	38.970	28,569
2024-01-12	43.470	44.380	42.514	42.710	39.237	33,111
2024-01-11	41.600	43.380	41.600	42.650	39.182	82,265
2024-01-10	40.420	41.560	40.400	41.430	38.061	64,179
2024-01-09	40.180	40.560	39.780	40.250	36.977	1,753,542
2024-01-08	39.180	40.320	39.180	39.910	36.664	38,554
2024-01-05	39.550	39.550	39.182	39.550	36.334	12,404
2024-01-04	38.580	40.140	38.580	39.550	36.334	17,381
2024-01-03	39.480	39.480	38.300	38.650	35.507	54,142
2024-01-02	39.300	39.660	39.140	39.240	36.049	25,747
2023-12-29	39.960	39.960	39.380	39.890	36.646	26,897
2023-12-28	39.550	39.940	39.420	39.810	36.572	16,381
2023-12-27	39.930	40.380	39.540	40.120	36.857	10,144
2023-12-22	39.410	39.900	39.400	39.510	36.297	623,109
2023-12-21	39.470	39.580	39.100	39.340	36.141	21,791
2023-12-20	39.360	39.940	39.340	39.360	36.159	18,070
2023-12-19	39.060	39.960	39.060	39.830	36.591	44,445
2023-12-18	39.070	39.420	38.940	39.030	35.856	19,791
2023-12-15	39.960	39.960	39.257	39.810	36.572	15,991

← NewerPage 12 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.