Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	24.210	24.210	24.210	24.210	24.210	0
2026-04-30	24.210	24.280	24.180	24.210	24.210	37,185
2026-04-29	24.780	24.780	24.300	24.350	24.350	17,322
2026-04-28	24.920	24.920	24.740	24.750	24.750	28,627
2026-04-27	25.100	25.100	24.920	25.090	25.090	10,258
2026-04-24	25.140	25.140	24.920	25.010	25.010	36,868
2026-04-23	25.810	26.140	25.160	25.490	25.490	45,071
2026-04-22	26.580	26.980	26.580	26.980	26.030	6,022
2026-04-21	27.020	27.230	27.020	27.030	26.078	2,891
2026-04-20	27.040	27.040	26.860	26.920	25.972	3,252
2026-04-17	26.860	27.320	26.840	26.840	25.895	8,807
2026-04-16	26.460	26.980	26.460	26.860	25.914	733
2026-04-15	26.180	26.590	26.180	26.180	25.258	1,974
2026-04-14	25.950	26.030	25.830	25.830	24.921	88
2026-04-13	25.510	25.510	25.510	25.510	24.612	0
2026-04-10	25.340	25.600	25.340	25.570	24.670	1,159
2026-04-09	25.090	25.090	24.910	25.010	24.129	871
2026-04-08	25.600	25.600	25.100	25.200	24.313	65,488
2026-04-07	25.340	25.540	25.000	25.340	24.448	87,771
2026-04-02	25.110	25.360	25.110	25.110	24.226	2,394
2026-04-01	25.290	25.290	24.850	25.110	24.226	5,251
2026-03-31	25.130	25.200	25.000	25.130	24.245	624
2026-03-30	24.890	25.070	24.890	25.030	24.149	779
2026-03-27	25.360	25.360	24.540	24.540	23.676	31,477
2026-03-26	25.580	25.640	25.580	25.640	24.737	1,011
2026-03-25	25.090	25.240	25.090	25.090	24.207	5,006
2026-03-24	24.950	25.130	24.950	25.130	24.245	41
2026-03-23	24.330	25.200	24.240	25.200	24.313	2,773
2026-03-20	25.110	25.120	24.710	24.960	24.081	5,788
2026-03-19	25.220	25.220	25.100	25.220	24.332	3
2026-03-18	25.500	25.500	25.150	25.150	24.264	4,577
2026-03-17	25.740	25.740	25.370	25.740	24.834	24,928
2026-03-16	25.820	25.820	25.700	25.780	24.872	6,145
2026-03-13	25.850	25.980	25.850	25.850	24.940	863
2026-03-12	25.830	26.100	25.820	25.830	24.921	12,117
2026-03-11	26.120	26.120	25.990	26.120	25.200	6,651
2026-03-10	26.230	26.380	26.230	26.230	25.306	6,724
2026-03-09	25.780	25.980	25.780	25.780	24.872	2,153
2026-03-06	26.350	26.440	26.120	26.350	25.422	7,397
2026-03-05	26.290	26.290	26.120	26.290	25.364	1,192
2026-03-04	26.020	26.020	26.020	26.020	25.104	0
2026-03-03	26.360	26.360	26.040	26.100	25.181	2,646
2026-03-02	26.820	27.000	26.710	26.710	25.770	1,779
2026-02-27	27.400	27.400	27.120	27.380	26.416	3,712
2026-02-26	27.010	27.430	27.010	27.010	26.059	6,267
2026-02-25	26.880	27.180	26.880	26.880	25.934	4,584
2026-02-24	26.980	27.240	26.920	27.050	26.098	6,507
2026-02-23	27.300	27.380	27.020	27.300	26.339	5,069
2026-02-20	27.260	27.520	27.140	27.260	26.300	6,101
2026-02-19	27.010	27.300	27.010	27.010	26.059	14,978
2026-02-18	26.960	27.190	26.760	26.960	26.011	3,278
2026-02-17	26.940	26.940	26.700	26.940	25.991	2,547
2026-02-16	27.070	27.164	26.940	27.030	26.078	1,154
2026-02-13	26.820	27.260	26.760	26.840	25.895	23,893
2026-02-12	26.880	26.880	26.750	26.750	25.808	5,644
2026-02-11	27.780	27.780	27.280	27.280	26.319	22,343
2026-02-10	27.160	27.740	27.160	27.450	26.484	11,637
2026-02-09	27.240	27.240	26.800	27.240	26.281	1,795
2026-02-06	26.290	27.160	26.220	26.670	25.731	33,782
2026-02-05	25.930	26.080	25.880	25.930	25.017	41,423

← NewerPage 3 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.