Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.560	26.560	26.560	26.560	26.560	1
2026-07-24	26.060	26.420	25.980	26.140	26.140	3,815
2026-07-23	26.230	26.230	26.090	26.230	26.230	645
2026-07-22	26.580	26.580	26.310	26.310	26.310	1,629
2026-07-21	26.524	26.524	26.500	26.524	26.524	14,189
2026-07-20	27.400	27.400	27.030	27.200	27.200	7,483
2026-07-17	27.410	27.660	27.220	27.550	27.550	3,015
2026-07-16	27.050	27.400	26.780	27.300	27.300	4,130
2026-07-15	26.270	27.070	26.010	26.900	26.900	13,386
2026-07-14	26.090	27.800	26.090	26.100	26.100	15,668
2026-07-13	26.300	26.940	26.300	26.940	26.940	26,361
2026-07-10	25.820	26.440	25.820	26.370	26.370	19,940
2026-07-09	26.040	26.040	25.820	26.040	26.040	1,899
2026-07-08	26.040	26.040	26.040	26.040	26.040	0
2026-07-07	27.040	27.040	26.720	26.720	26.720	11,524
2026-07-06	27.040	27.040	26.800	26.960	26.960	49,155
2026-07-03	26.480	27.260	26.470	27.010	27.010	14,959
2026-07-02	25.680	26.480	25.680	26.330	26.330	37,543
2026-07-01	24.650	25.010	24.500	25.010	25.010	1,048
2026-06-30	24.770	24.940	24.580	24.580	24.580	3,641
2026-06-29	24.840	24.960	24.800	24.820	24.820	32,808
2026-06-26	24.730	24.880	24.640	24.880	24.880	124,314
2026-06-25	24.630	24.940	24.600	24.940	24.940	1,620
2026-06-24	24.250	24.560	24.200	24.310	24.310	10,651
2026-06-23	24.020	24.200	24.020	24.140	24.140	2,861
2026-06-22	24.080	24.080	24.080	24.080	24.080	29
2026-06-19	23.810	23.810	23.810	23.810	23.810	0
2026-06-18	23.900	23.900	23.800	23.810	23.810	78,091
2026-06-17	24.000	24.080	23.800	24.080	24.080	1,343
2026-06-16	24.210	24.210	24.210	24.210	24.210	0
2026-06-15	24.440	24.630	24.220	24.630	24.630	35,537
2026-06-12	24.440	24.800	24.360	24.520	24.520	45,082
2026-06-11	24.460	24.500	24.080	24.440	24.440	10,835
2026-06-10	24.710	24.710	24.480	24.710	24.710	7,839
2026-06-09	24.740	24.920	24.740	24.800	24.800	17,352
2026-06-08	24.570	24.570	24.520	24.570	24.570	562
2026-06-05	24.860	25.150	24.860	24.860	24.860	124,499
2026-06-04	24.350	24.880	24.350	24.880	24.880	1,641
2026-06-03	24.100	24.380	24.060	24.060	24.060	1,645
2026-06-02	24.060	24.200	24.020	24.200	24.200	5,477
2026-06-01	24.540	24.560	24.360	24.560	24.560	1,968
2026-05-29	24.730	24.740	24.500	24.580	24.580	1,959
2026-05-28	24.900	24.900	24.500	24.900	24.900	5,230
2026-05-27	25.360	25.520	25.260	25.260	25.260	12,882
2026-05-26	25.440	25.440	25.040	25.040	25.040	1,666
2026-05-22	25.670	25.670	25.340	25.660	25.660	15,570
2026-05-21	25.470	25.640	25.470	25.510	25.510	775
2026-05-20	25.200	25.200	25.140	25.140	25.140	3,707
2026-05-19	25.180	25.240	25.180	25.180	25.180	407
2026-05-18	24.770	25.140	24.670	25.140	25.140	2,202
2026-05-15	24.900	25.070	24.880	24.940	24.940	1,727
2026-05-14	24.820	24.820	24.820	24.820	24.820	0
2026-05-13	24.860	24.860	24.730	24.820	24.820	8,969
2026-05-12	24.920	24.920	24.600	24.820	24.820	2,018
2026-05-11	25.120	25.420	25.120	25.410	25.410	53,751
2026-05-08	24.900	24.900	24.800	24.900	24.900	328
2026-05-07	24.860	24.990	24.690	24.710	24.710	48,595
2026-05-06	24.730	25.050	24.730	25.050	25.050	1,456
2026-05-05	24.440	24.740	24.320	24.320	24.320	7,621
2026-05-01	24.210	24.210	24.210	24.210	24.210	0

← NewerPage 2 of 5 · 254 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.