Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	30.980	30.980	30.570	30.980	29.889	3,669
2025-11-06	31.090	31.110	30.900	31.110	30.015	1,813
2025-11-05	30.960	31.540	30.960	31.110	30.015	60,940
2025-11-04	30.020	31.040	30.020	30.610	29.532	11,523
2025-11-03	30.140	30.280	30.000	30.140	29.079	24,263
2025-10-31	30.360	30.360	30.280	30.290	29.224	781
2025-10-30	30.340	30.760	30.340	30.400	29.330	1,079
2025-10-29	30.400	30.640	30.400	30.400	29.330	1,798
2025-10-28	30.770	30.770	30.340	30.750	29.667	2,347
2025-10-27	30.960	30.960	30.600	30.960	29.870	2,972
2025-10-24	30.650	31.200	30.650	30.650	29.571	5,533
2025-10-23	30.630	30.630	30.210	30.210	29.146	7,100
2025-10-22	30.400	30.660	30.400	30.540	29.465	12,424
2025-10-21	31.380	31.580	31.110	31.110	30.015	3,171
2025-10-20	30.800	31.120	30.800	30.820	29.735	2,463
2025-10-17	30.780	30.780	30.440	30.750	29.667	6,671
2025-10-16	30.580	30.920	30.580	30.580	29.503	2,956
2025-10-15	30.480	30.600	30.420	30.480	29.407	5,379
2025-10-14	30.540	30.540	30.280	30.540	29.465	2,985
2025-10-13	30.740	30.740	30.580	30.730	29.648	11,328
2025-10-10	31.010	31.220	30.920	31.070	29.976	1,746
2025-10-09	31.010	31.360	30.820	31.170	30.073	12,741
2025-10-08	31.020	31.020	30.840	30.940	29.851	3,213
2025-10-07	31.410	31.480	30.870	31.430	30.323	4,490
2025-10-06	31.660	31.660	31.440	31.660	30.545	4,518
2025-10-03	31.810	32.000	31.060	31.260	30.159	12,089
2025-10-02	32.210	32.210	31.700	32.210	31.076	32,533
2025-10-01	32.770	32.900	32.700	32.770	31.616	7,055
2025-09-30	33.130	33.200	32.760	33.200	32.031	4,460
2025-09-29	33.040	33.250	33.040	33.070	31.906	30,774
2025-09-26	32.300	32.720	32.300	32.400	31.259	2,641
2025-09-25	33.020	33.020	32.060	32.270	31.134	38,988
2025-09-24	33.420	33.420	33.140	33.220	32.050	4,038
2025-09-23	34.180	34.380	33.880	34.160	32.957	3,044
2025-09-22	33.720	34.200	33.720	33.720	32.533	3,575
2025-09-19	33.360	33.420	32.860	33.340	32.166	103,588
2025-09-18	33.780	33.940	33.360	33.660	32.475	49,819
2025-09-17	33.600	34.060	33.540	33.660	32.475	31,022
2025-09-16	33.470	33.840	33.430	33.430	32.253	30,012
2025-09-15	33.850	34.130	33.540	33.830	32.639	3,943
2025-09-12	34.140	34.140	33.840	34.140	32.938	1,349
2025-09-11	33.550	34.100	33.530	33.530	32.349	12,294
2025-09-10	34.040	34.160	33.620	34.080	32.880	48,673
2025-09-09	34.330	34.400	33.920	34.400	33.189	123,374
2025-09-08	33.870	34.280	33.580	33.740	32.552	2,173
2025-09-05	33.810	33.920	33.680	33.780	32.591	11,645
2025-09-04	33.490	33.660	33.490	33.660	32.475	1,889
2025-09-03	33.570	33.800	33.440	33.780	32.591	4,033
2025-09-02	34.160	34.160	33.420	34.020	32.822	55,868
2025-09-01	34.290	34.420	34.120	34.420	33.208	6,412
2025-08-29	34.630	34.630	34.440	34.630	33.411	17,914
2025-08-28	35.090	35.210	34.520	34.520	33.305	6,259
2025-08-27	35.260	35.260	35.070	35.220	33.980	1,718
2025-08-26	35.550	35.840	35.020	35.550	34.298	34,630
2025-08-22	34.630	34.880	34.560	34.560	33.343	12,629
2025-08-21	34.420	34.900	34.420	34.650	33.430	15,776
2025-08-20	33.280	33.700	33.280	33.600	32.417	4,146
2025-08-19	32.650	33.140	32.650	32.650	31.500	26,172
2025-08-18	32.840	33.050	32.660	33.050	31.886	1,276
2025-08-15	32.520	33.060	32.520	32.520	31.375	3,825

← NewerPage 5 of 22 · 1,268 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.