Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	39.130	39.130	39.130	39.130	35.299	0
2023-01-05	39.300	39.640	39.040	39.130	35.299	100,944
2023-01-04	39.620	39.640	38.940	39.130	35.299	183,770
2023-01-03	39.430	39.980	39.160	39.430	35.570	293,666
2022-12-30	39.720	40.000	38.940	39.680	35.795	80,380
2022-12-29	38.280	39.700	38.280	39.660	35.777	51,411
2022-12-28	38.210	38.710	38.160	38.710	34.920	39,139
2022-12-23	37.300	38.560	37.140	38.560	34.785	300,755
2022-12-22	36.840	37.880	36.744	37.620	33.937	258,683
2022-12-21	35.940	37.000	35.940	36.310	32.755	82,208
2022-12-20	35.110	35.620	34.840	35.620	32.133	220,272
2022-12-19	36.230	36.400	35.120	35.550	32.070	55,495
2022-12-16	37.430	37.900	35.960	36.350	32.791	125,434
2022-12-15	40.000	40.000	36.840	37.660	33.973	439,822
2022-12-14	42.290	42.600	40.860	41.620	37.545	484,006
2022-12-13	42.350	43.940	42.180	43.470	39.214	157,120
2022-12-12	42.200	43.020	42.200	42.210	38.078	73,019
2022-12-09	42.080	42.820	42.000	42.330	38.186	66,742
2022-12-08	42.000	42.180	41.320	41.450	37.392	43,812
2022-12-07	41.450	42.440	41.260	42.040	37.924	255,815
2022-12-06	42.650	42.720	41.256	41.970	37.861	77,135
2022-12-05	43.300	43.300	42.760	43.130	38.908	12,104
2022-12-02	42.630	43.680	42.240	43.070	38.853	152,531
2022-12-01	42.120	43.120	42.120	42.330	38.186	60,141
2022-11-30	41.950	42.380	41.120	41.890	37.789	56,933
2022-11-29	41.780	42.240	41.620	41.890	37.789	58,487
2022-11-28	42.710	43.000	41.720	41.910	37.807	164,084
2022-11-25	42.920	43.160	42.521	43.030	38.817	25,067
2022-11-24	42.920	43.980	42.900	43.240	39.007	52,059
2022-11-23	42.270	42.860	42.000	42.370	38.222	23,350
2022-11-22	42.400	42.400	41.780	42.160	38.033	33,899
2022-11-21	42.520	42.520	42.000	42.140	38.015	78,379
2022-11-18	43.340	43.560	42.620	42.960	38.754	76,581
2022-11-17	43.070	43.460	42.740	43.340	39.097	135,856
2022-11-16	43.380	43.380	42.920	43.240	39.007	56,872
2022-11-15	44.270	44.340	43.680	43.970	39.665	60,408
2022-11-14	45.660	45.800	43.980	44.770	40.387	102,855
2022-11-11	44.840	45.300	43.860	45.200	40.775	442,236
2022-11-10	42.120	43.860	41.220	43.740	39.458	165,807
2022-11-09	42.580	42.860	41.900	42.460	38.303	226,825
2022-11-08	42.650	43.060	42.300	42.440	38.285	1,068,846
2022-11-07	42.880	43.260	42.560	42.880	38.682	78,076
2022-11-04	43.910	43.910	42.280	43.910	39.611	37,129
2022-11-03	43.760	44.060	43.376	43.910	39.611	53,191
2022-11-02	44.650	44.860	43.760	44.560	40.198	58,374
2022-11-01	43.380	45.280	42.860	44.730	40.351	358,060
2022-10-31	41.600	44.280	40.800	43.490	39.232	632,056
2022-10-28	41.170	45.180	40.180	42.020	37.906	763,336
2022-10-27	48.590	50.150	48.480	48.725	43.955	530,853
2022-10-26	47.910	48.820	47.640	48.780	44.004	190,126
2022-10-25	46.920	47.740	46.320	47.170	42.552	91,385
2022-10-24	46.560	46.800	45.820	46.160	41.641	103,814
2022-10-21	45.410	46.380	45.120	46.330	41.794	57,473
2022-10-20	44.860	45.900	44.360	45.260	40.829	849,543
2022-10-19	48.010	48.040	44.460	45.030	40.622	201,312
2022-10-18	46.600	47.980	46.600	47.875	43.188	70,542
2022-10-17	45.410	46.200	44.280	45.680	41.208	71,122
2022-10-14	44.120	45.720	43.700	45.200	40.775	324,581
2022-10-13	41.850	43.363	41.600	42.610	38.438	99,518
2022-10-12	42.610	42.840	41.800	42.560	38.393	215,477

← NewerPage 17 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.