Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	43.640	44.300	43.640	43.870	40.302	19,291
2023-09-20	42.680	44.400	42.680	43.740	40.183	128,918
2023-09-19	43.950	44.000	42.160	42.160	38.731	91,662
2023-09-18	43.410	44.900	43.300	44.330	40.725	15,448
2023-09-15	43.440	44.060	43.440	43.600	40.054	70,588
2023-09-14	42.740	43.291	42.740	43.010	39.512	45,220
2023-09-13	41.720	42.880	41.260	42.250	38.814	36,983
2023-09-12	41.760	42.320	41.760	42.210	38.777	13,841
2023-09-11	41.000	41.800	41.000	41.410	38.042	30,084
2023-09-08	41.580	41.580	41.400	41.430	38.061	11,171
2023-09-07	42.240	42.720	42.240	42.460	39.007	10,780
2023-09-06	42.800	42.800	42.120	42.330	38.888	34,998
2023-09-05	42.900	43.360	42.620	42.940	39.448	65,389
2023-09-04	42.580	43.240	42.200	42.770	39.292	39,143
2023-09-01	43.030	43.540	42.660	42.820	39.338	70,155
2023-08-31	43.170	43.170	43.170	43.170	39.659	1,467,373
2023-08-30	44.210	44.300	43.120	43.150	39.641	7,284
2023-08-29	43.500	44.160	43.500	43.890	40.321	35,640
2023-08-28	42.958	43.500	42.958	42.958	39.464	24,848
2023-08-25	41.920	43.160	41.920	42.440	38.989	61,957
2023-08-24	42.460	42.920	42.460	42.920	39.430	354,410
2023-08-23	42.320	42.900	42.320	42.670	39.200	53,804
2023-08-22	41.840	42.460	41.840	42.460	39.007	22,872
2023-08-21	41.950	42.300	41.940	42.180	38.750	110,183
2023-08-18	42.303	42.303	41.820	42.160	38.731	186,671
2023-08-17	42.560	42.840	41.960	42.610	39.145	138,638
2023-08-16	42.660	43.140	42.660	42.920	39.430	302,277
2023-08-15	43.530	43.560	42.880	43.450	39.916	14,395
2023-08-14	43.430	44.000	43.430	43.430	39.898	22,705
2023-08-11	43.000	44.100	43.000	43.640	40.091	93,330
2023-08-10	42.580	42.580	42.580	42.580	39.117	12,220
2023-08-09	42.670	42.840	42.400	42.750	39.273	25,479
2023-08-08	43.400	43.400	42.350	42.350	38.906	44,999
2023-08-07	43.410	44.160	42.880	42.880	39.393	53,251
2023-08-04	43.780	43.780	43.220	43.680	40.128	34,440
2023-08-03	43.570	43.780	43.400	43.510	39.972	8,404
2023-08-02	43.660	44.320	43.080	43.360	39.834	27,570
2023-08-01	44.440	44.440	43.760	43.810	40.247	14,569
2023-07-31	44.780	45.460	44.780	45.200	41.524	2,027,366
2023-07-28	45.620	45.620	44.674	44.860	41.212	35,694
2023-07-27	46.980	47.480	46.160	46.370	42.599	48,319
2023-07-26	46.750	47.100	46.540	47.070	43.242	2,238,673
2023-07-25	47.546	47.546	45.700	47.360	43.508	135,809
2023-07-24	47.830	48.680	47.540	47.765	43.881	50,551
2023-07-21	47.380	49.040	47.380	48.625	44.671	195,250
2023-07-20	45.340	46.920	44.840	46.840	43.031	179,951
2023-07-19	47.240	47.460	45.300	45.300	41.616	69,413
2023-07-18	46.880	47.640	46.880	47.200	43.361	48,288
2023-07-17	45.560	47.960	45.560	45.700	41.983	297,023
2023-07-14	43.680	45.920	43.280	45.130	41.460	1,324,500
2023-07-13	40.960	41.340	40.720	40.920	37.592	67,856
2023-07-12	41.300	41.300	40.640	40.730	37.418	62,924
2023-07-11	40.460	41.320	40.460	41.320	37.960	79,309
2023-07-10	40.300	40.300	39.880	40.060	36.802	106,759
2023-07-07	39.550	40.861	39.480	40.040	36.784	871,327
2023-07-06	39.940	39.940	39.360	39.930	36.683	43,984
2023-07-05	40.690	40.800	40.060	40.350	37.069	53,025
2023-07-04	40.140	40.980	40.140	40.330	37.050	115,686
2023-07-03	38.940	39.800	38.420	39.490	36.279	57,205
2023-06-30	38.690	39.140	38.620	38.840	35.681	194,108

← NewerPage 14 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.