Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.060	26.060	25.850	25.850	24.940	84,685
2026-02-03	26.350	26.800	26.000	26.290	25.364	52,558
2026-02-02	25.900	26.560	25.900	26.400	25.470	35,347
2026-01-30	29.890	29.900	26.780	27.090	26.136	35,422
2026-01-29	30.230	30.290	30.040	30.290	29.224	19,188
2026-01-28	30.100	30.260	30.080	30.080	29.021	1,005
2026-01-27	30.210	30.230	30.090	30.230	29.166	148
2026-01-26	30.500	30.500	30.060	30.500	29.426	1,633
2026-01-23	30.330	30.660	30.330	30.330	29.262	5,053
2026-01-22	30.120	30.540	30.120	30.120	29.059	61,832
2026-01-21	30.060	30.060	29.980	30.060	29.002	535
2026-01-20	30.230	30.230	29.940	30.230	29.166	1,240
2026-01-19	30.710	30.710	30.320	30.710	29.629	11,654
2026-01-16	31.050	31.420	31.010	31.010	29.918	1,679
2026-01-15	31.010	31.220	30.900	31.010	29.918	1,169
2026-01-14	31.640	31.740	31.400	31.640	30.526	55,109
2026-01-13	31.950	31.950	31.620	31.950	30.825	1,862
2026-01-12	32.290	32.290	32.040	32.290	31.153	1,558
2026-01-09	32.290	32.510	32.290	32.290	31.153	5,934
2026-01-08	32.440	32.440	32.440	32.440	31.298	0
2026-01-07	32.100	32.280	32.100	32.210	31.076	3,589
2026-01-06	31.970	31.970	31.970	31.970	30.844	0
2026-01-05	31.700	31.970	31.400	31.970	30.844	3,450
2026-01-02	31.970	31.970	31.820	31.970	30.844	74
2025-12-31	31.830	31.830	31.830	31.830	30.709	0
2025-12-30	31.830	32.060	31.820	31.830	30.709	3,397
2025-12-29	31.660	32.120	31.660	31.660	30.545	10,777
2025-12-24	31.450	31.450	31.450	31.450	30.343	0
2025-12-23	31.450	31.740	31.450	31.450	30.343	1,527
2025-12-22	31.220	31.520	31.140	31.260	30.159	1,112
2025-12-19	31.240	31.320	31.220	31.240	30.140	1,046
2025-12-18	31.300	31.300	31.020	31.300	30.198	2,982
2025-12-17	31.320	31.330	31.060	31.320	30.217	6,934
2025-12-16	31.280	31.480	31.130	31.280	30.179	17,125
2025-12-15	31.220	31.380	31.180	31.220	30.121	5,618
2025-12-12	31.130	31.420	31.130	31.130	30.034	30,518
2025-12-11	31.070	31.180	30.920	31.070	29.976	2,835
2025-12-10	30.750	31.140	30.750	30.750	29.667	104,005
2025-12-09	31.150	31.240	30.780	31.150	30.053	116,088
2025-12-08	31.600	31.600	31.220	31.600	30.487	26,298
2025-12-05	31.700	31.960	31.600	31.700	30.584	44,883
2025-12-04	31.550	31.820	31.550	31.550	30.439	5,969
2025-12-03	32.240	32.240	31.090	31.090	29.995	59,169
2025-12-02	32.250	32.400	32.050	32.250	31.114	12,753
2025-12-01	32.040	32.300	32.000	32.060	30.931	5,353
2025-11-28	32.370	32.370	32.060	32.370	31.230	4,471
2025-11-27	32.140	32.410	32.140	32.140	31.008	4,907
2025-11-26	31.620	32.370	31.530	32.230	31.095	8,003
2025-11-25	31.300	31.540	31.300	31.300	30.198	32
2025-11-24	30.960	31.500	30.960	30.960	29.870	2,863
2025-11-21	30.800	31.000	30.800	30.800	29.716	170
2025-11-20	30.800	31.000	30.360	30.800	29.716	148,745
2025-11-19	30.240	30.820	30.240	30.710	29.629	30,594
2025-11-18	30.440	30.460	30.260	30.460	29.388	1,547
2025-11-17	30.610	30.640	30.560	30.610	29.532	11,505
2025-11-14	30.720	30.720	30.530	30.540	29.465	4,350
2025-11-13	31.320	31.440	31.220	31.300	30.198	488
2025-11-12	31.170	31.280	31.160	31.170	30.073	113,478
2025-11-11	31.020	31.140	31.020	31.130	30.034	538
2025-11-10	30.940	30.940	30.520	30.900	29.812	1,963

← NewerPage 4 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.