Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	39.090	39.300	38.480	38.940	35.773	11,039
2023-06-28	38.520	38.940	38.300	38.460	35.332	87,972
2023-06-27	38.710	38.800	38.200	38.800	35.645	46,488
2023-06-26	39.180	39.180	38.540	38.880	35.718	24,479
2023-06-23	38.670	38.670	38.670	38.670	35.525	0
2023-06-22	38.880	39.176	38.660	38.670	35.525	52,975
2023-06-21	39.560	39.560	38.938	39.170	35.985	378,513
2023-06-20	39.660	39.900	39.220	39.640	36.416	204,944
2023-06-19	41.600	42.240	39.700	39.870	36.628	295,340
2023-06-16	42.860	42.920	41.700	42.160	38.731	145,612
2023-06-15	41.550	43.020	41.500	42.610	39.145	170,420
2023-06-14	41.300	41.820	41.220	41.260	37.905	89,584
2023-06-13	40.710	41.360	40.680	40.770	37.454	123,597
2023-06-12	40.300	40.760	40.300	40.480	37.188	716,285
2023-06-09	40.540	40.700	40.160	40.350	37.069	104,533
2023-06-08	42.060	42.100	40.760	40.960	37.629	29,267
2023-06-07	43.000	43.000	42.080	42.080	38.658	69,443
2023-06-06	42.940	42.940	42.940	42.940	39.448	0
2023-06-05	43.240	43.360	42.360	42.940	39.448	22,882
2023-06-02	41.660	43.180	41.660	42.820	39.338	73,499
2023-06-01	42.310	42.500	41.240	41.760	38.364	42,493
2023-05-31	42.400	42.580	41.900	42.580	39.117	70,790
2023-05-30	42.370	42.980	42.370	42.370	38.924	108,222
2023-05-26	41.680	42.780	41.680	42.400	38.952	59,245
2023-05-25	42.800	42.800	41.604	41.970	38.557	30,783
2023-05-24	43.180	43.180	42.630	42.630	39.163	100,563
2023-05-23	45.170	45.200	44.100	44.310	40.707	56,152
2023-05-22	46.040	46.100	44.680	45.240	41.561	7,667
2023-05-19	45.280	46.140	45.280	46.140	42.388	49,773
2023-05-18	46.860	46.860	46.860	46.860	43.049	0
2023-05-17	46.270	46.860	44.860	46.860	43.049	44,970
2023-05-16	46.860	46.860	46.000	46.860	43.049	67,116
2023-05-15	46.120	46.800	46.120	46.120	42.369	52,609
2023-05-12	46.400	46.400	45.120	45.360	41.671	256,983
2023-05-11	45.700	46.680	45.700	45.950	42.213	67,980
2023-05-10	45.130	45.760	44.920	45.050	41.386	19,143
2023-05-09	46.750	46.760	44.660	44.940	41.285	158,888
2023-05-05	45.810	46.605	45.810	45.810	42.085	95,656
2023-05-04	45.660	46.040	45.280	45.640	41.928	124,186
2023-05-03	45.470	46.080	45.200	45.490	41.791	95,268
2023-05-02	45.620	46.083	45.240	45.620	41.910	213,183
2023-04-28	45.680	46.000	44.900	44.900	41.249	36,177
2023-04-27	44.200	45.460	44.200	44.820	41.175	112,403
2023-04-26	43.340	44.120	43.014	43.340	39.815	42,143
2023-04-25	43.700	43.860	43.340	43.700	40.146	92,071
2023-04-24	45.550	46.060	43.996	44.580	40.955	142,629
2023-04-21	47.675	47.820	44.980	45.780	42.057	223,197
2023-04-20	44.940	47.580	44.940	47.110	42.498	349,564
2023-04-19	43.280	43.480	41.620	41.640	37.563	253,730
2023-04-18	42.920	43.340	42.340	42.880	38.682	65,686
2023-04-17	42.160	42.880	42.160	42.160	38.033	42,528
2023-04-14	41.800	42.320	41.800	41.810	37.717	76,337
2023-04-13	40.920	41.740	40.860	41.740	37.654	518,178
2023-04-12	41.470	41.500	40.800	41.470	37.410	81,053
2023-04-11	41.430	41.700	41.160	41.430	37.374	1,168,519
2023-04-06	41.340	41.500	40.670	40.670	36.688	13,036
2023-04-05	40.540	41.160	40.540	40.670	36.688	739,667
2023-04-04	40.380	40.860	40.380	40.540	36.571	170,197
2023-04-03	40.560	40.600	40.040	40.480	36.517	25,055
2023-03-31	40.180	40.800	39.940	40.180	36.246	90,565

← NewerPage 15 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.