Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.440	40.460	39.440	40.310	37.032	12,991
2023-12-13	37.810	38.920	37.740	38.670	35.525	37,162
2023-12-12	37.780	37.870	37.596	37.870	34.790	29,104
2023-12-11	37.520	37.917	37.520	37.700	34.634	27,069
2023-12-08	37.660	38.040	37.478	37.830	34.754	20,842
2023-12-07	38.144	38.144	37.618	37.970	34.882	10,193
2023-12-06	38.100	38.480	37.940	38.060	34.965	31,165
2023-12-05	38.350	38.370	37.800	38.370	35.250	13,477
2023-12-04	38.560	39.240	38.440	38.560	35.424	7,219
2023-12-01	37.830	38.840	37.580	38.310	35.194	68,034
2023-11-30	37.320	37.800	37.240	37.410	34.368	263,836
2023-11-29	36.280	37.500	36.280	37.150	34.129	186,224
2023-11-28	36.040	36.460	35.460	36.440	33.477	92,011
2023-11-27	36.900	37.180	35.950	36.210	33.265	59,676
2023-11-24	37.180	37.180	36.940	37.010	34.000	182,017
2023-11-23	37.720	38.040	37.238	37.680	34.616	130,292
2023-11-22	37.070	37.700	37.000	37.130	34.110	139,315
2023-11-21	37.620	37.680	36.400	36.880	33.881	38,639
2023-11-20	37.200	37.659	36.960	37.450	34.404	69,961
2023-11-17	37.060	37.580	37.060	37.550	34.496	31,914
2023-11-16	37.620	37.780	36.940	37.470	34.423	31,084
2023-11-15	37.830	38.900	36.160	37.720	34.652	270,505
2023-11-14	37.200	38.840	36.940	38.310	35.194	60,938
2023-11-13	36.940	37.360	36.440	36.440	33.477	18,544
2023-11-10	36.610	36.900	36.280	36.500	33.532	81,809
2023-11-09	36.420	36.960	36.040	36.840	33.844	52,786
2023-11-08	36.580	36.580	36.000	36.520	33.550	64,921
2023-11-07	37.200	37.340	36.300	37.050	34.037	91,699
2023-11-06	37.780	38.260	36.940	36.980	33.973	195,702
2023-11-03	37.680	37.980	37.058	37.360	34.322	85,772
2023-11-02	37.360	38.640	37.220	37.360	34.322	4,084,893
2023-11-01	37.660	37.720	36.680	37.030	34.019	790,433
2023-10-31	36.080	37.600	36.080	37.530	34.478	224,073
2023-10-30	35.480	36.520	35.480	36.520	33.550	50,663
2023-10-27	35.720	36.320	34.340	34.480	31.676	130,799
2023-10-26	34.800	35.760	34.420	35.450	32.567	71,805
2023-10-25	35.490	35.840	34.770	34.770	31.942	1,094,634
2023-10-24	35.510	35.860	35.140	35.510	32.622	187,731
2023-10-23	35.780	36.120	34.880	35.110	32.255	49,508
2023-10-20	37.220	37.800	35.260	35.810	32.898	1,381,142
2023-10-19	40.754	40.754	36.860	39.780	36.545	141,553
2023-10-18	39.700	39.820	39.260	39.780	36.545	56,314
2023-10-17	40.270	40.640	39.740	40.000	36.747	40,367
2023-10-16	39.740	40.420	39.460	39.830	36.591	34,889
2023-10-13	40.460	40.460	39.859	40.210	36.940	17,892
2023-10-12	41.360	41.460	40.863	41.410	38.042	22,215
2023-10-11	42.080	42.380	40.900	40.960	37.629	52,286
2023-10-10	40.900	42.220	40.900	41.430	38.061	32,558
2023-10-09	40.270	40.720	39.880	40.610	37.307	55,828
2023-10-06	40.800	40.800	40.426	40.460	37.170	27,442
2023-10-05	43.070	43.560	41.460	41.680	38.290	141,168
2023-10-04	41.740	42.100	41.490	41.490	38.116	1,481,217
2023-10-03	42.400	42.800	41.460	41.680	38.290	41,715
2023-10-02	42.690	42.801	42.160	42.420	38.970	18,422
2023-09-29	42.249	43.060	42.249	42.980	39.485	15,141
2023-09-28	40.920	41.800	40.860	41.050	37.712	2,203,960
2023-09-27	41.620	41.660	40.580	40.880	37.555	96,981
2023-09-26	43.075	43.075	41.860	42.230	38.796	20,983
2023-09-25	42.770	43.480	42.760	43.150	39.641	46,710
2023-09-22	43.820	43.820	42.920	43.570	40.027	42,761

← NewerPage 13 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.