Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	40.180	40.800	39.940	40.180	36.246	90,565
2023-03-30	39.530	40.080	39.500	39.720	35.831	33,935
2023-03-29	39.340	39.720	39.340	39.340	35.489	75,433
2023-03-28	39.830	39.860	38.960	39.090	35.263	184,089
2023-03-27	39.660	40.400	39.360	40.400	36.445	125,896
2023-03-24	39.570	39.960	39.200	39.830	35.931	230,561
2023-03-23	39.450	39.660	39.200	39.450	35.588	190,040
2023-03-22	39.760	40.140	39.600	39.950	36.039	67,556
2023-03-21	40.480	40.740	39.580	39.850	35.949	50,340
2023-03-20	40.310	40.600	39.420	40.440	36.481	616,535
2023-03-17	40.180	41.240	40.180	40.580	36.607	152,088
2023-03-16	39.740	40.440	39.600	39.890	35.985	210,868
2023-03-15	40.040	40.040	39.120	40.040	36.120	125,641
2023-03-14	39.820	40.549	39.820	40.120	36.192	63,387
2023-03-13	39.220	40.160	38.700	40.100	36.174	699,151
2023-03-10	39.430	39.620	39.200	39.360	35.507	38,512
2023-03-09	39.870	40.240	39.340	39.720	35.831	34,524
2023-03-08	40.310	40.360	39.640	40.250	36.310	57,580
2023-03-07	41.090	41.400	40.400	41.090	37.067	41,957
2023-03-06	41.260	41.420	40.900	41.340	37.293	55,034
2023-03-03	39.680	41.120	39.680	40.500	36.535	59,940
2023-03-02	38.560	39.380	38.520	38.770	34.974	180,859
2023-03-01	39.780	39.780	38.560	39.030	35.209	65,467
2023-02-28	40.330	40.440	39.220	39.450	35.588	106,287
2023-02-27	39.810	40.600	39.780	40.560	36.589	81,278
2023-02-24	40.560	40.600	39.480	39.550	35.678	191,733
2023-02-23	40.120	40.780	40.060	40.770	36.779	114,925
2023-02-22	40.420	40.460	39.600	40.250	36.310	884,953
2023-02-21	41.070	41.100	40.500	40.960	36.950	138,001
2023-02-20	41.640	41.940	41.120	41.550	37.482	55,553
2023-02-17	41.450	41.740	40.760	41.200	37.167	1,134,191
2023-02-16	40.820	41.960	40.760	41.910	37.807	512,920
2023-02-15	40.840	40.860	40.300	40.670	36.688	118,637
2023-02-14	41.360	41.900	40.796	41.570	37.500	130,010
2023-02-13	39.240	41.500	38.920	40.900	36.896	394,943
2023-02-10	39.360	39.500	39.180	39.260	35.416	36,400
2023-02-09	40.770	41.060	39.640	39.950	36.039	50,117
2023-02-08	41.680	42.100	40.940	41.110	37.085	49,612
2023-02-07	41.200	41.900	41.096	41.200	37.167	103,737
2023-02-06	42.320	42.320	41.040	41.170	37.139	65,291
2023-02-03	41.340	42.440	41.060	41.930	37.825	617,135
2023-02-02	40.300	41.700	40.300	41.430	37.374	571,122
2023-02-01	40.520	40.900	39.520	39.530	35.660	216,215
2023-01-31	41.020	41.020	40.020	40.270	36.328	304,366
2023-01-30	40.860	41.300	40.740	41.240	37.203	896,455
2023-01-27	40.440	41.120	40.080	40.540	36.571	323,085
2023-01-26	39.680	40.960	39.500	40.560	36.589	392,841
2023-01-25	41.360	43.040	40.160	40.270	36.328	646,266
2023-01-24	45.090	45.100	44.520	44.840	40.450	232,540
2023-01-23	44.020	44.960	43.820	44.160	39.837	102,802
2023-01-20	43.490	44.200	43.280	43.570	39.305	64,379
2023-01-19	43.570	44.160	42.880	42.880	38.682	267,807
2023-01-18	42.710	44.140	42.560	43.640	39.368	612,615
2023-01-17	42.610	42.920	42.100	42.440	38.285	114,330
2023-01-16	40.920	42.580	40.900	42.040	37.924	94,607
2023-01-13	39.870	40.900	39.840	40.440	36.481	235,870
2023-01-12	40.750	41.120	39.640	41.070	37.049	186,083
2023-01-11	39.131	40.660	39.131	40.610	36.634	154,896
2023-01-10	39.680	39.740	38.880	39.070	35.245	172,372
2023-01-09	39.620	39.940	39.580	39.890	35.985	143,436

← NewerPage 16 of 22 · 1,264 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.