Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.520	32.600	32.370	32.370	31.230	2,468
2025-08-13	32.820	32.840	32.600	32.840	31.684	4,092
2025-08-12	32.720	32.900	32.720	32.900	31.742	6,288
2025-08-11	32.670	32.690	32.400	32.690	31.539	2,304
2025-08-08	32.820	32.900	32.500	32.900	31.742	13,976
2025-08-07	32.690	32.800	32.660	32.800	31.645	1,657
2025-08-06	33.340	33.340	32.880	33.010	31.848	3,511
2025-08-05	33.240	33.520	33.210	33.340	32.166	7,522
2025-08-04	33.600	33.770	33.100	33.130	31.964	16,883
2025-08-01	33.830	33.830	33.200	33.200	32.031	14,914
2025-07-31	34.230	34.420	33.810	34.080	32.880	9,454
2025-07-30	34.820	34.820	34.020	34.020	32.822	57,686
2025-07-29	35.030	35.220	34.810	35.050	33.816	10,500
2025-07-28	35.850	35.980	35.000	35.200	33.961	14,355
2025-07-25	35.280	35.300	34.900	35.150	33.912	43,716
2025-07-24	34.860	35.310	34.610	34.960	33.729	17,614
2025-07-23	34.500	34.900	34.500	34.650	33.430	12,401
2025-07-22	34.350	34.540	33.920	34.290	33.083	12,394
2025-07-21	34.560	34.580	34.100	34.250	33.044	12,805
2025-07-18	35.170	35.360	34.460	34.580	33.362	29,117
2025-07-17	35.070	35.290	35.000	35.010	33.777	2,175,505
2025-07-16	35.060	35.460	35.060	35.300	34.057	10,992
2025-07-15	35.740	35.740	34.940	35.150	33.912	66,006
2025-07-14	34.820	35.780	34.820	35.600	34.347	5,812
2025-07-11	36.770	36.910	33.740	33.740	32.552	45,337
2025-07-10	34.460	34.860	34.460	34.460	33.247	23,385
2025-07-09	34.480	34.680	34.480	34.480	33.266	14,658
2025-07-08	34.040	34.220	33.800	34.040	32.841	3,785
2025-07-07	34.540	34.540	34.300	34.540	33.324	1,674
2025-07-04	34.630	34.820	34.460	34.630	33.411	30,793
2025-07-03	34.650	34.920	34.340	34.650	33.430	52,000
2025-07-02	33.870	34.500	33.580	34.500	33.285	65,152
2025-07-01	33.760	33.760	33.240	33.760	32.571	2,067
2025-06-30	33.260	33.920	33.260	33.870	32.677	1,529,468
2025-06-27	33.870	34.200	33.600	33.810	32.620	10,633
2025-06-26	33.890	34.360	33.660	33.890	32.697	5,636
2025-06-25	34.080	34.320	33.770	34.140	32.938	7,451
2025-06-24	34.180	34.520	33.720	34.180	32.977	21,805
2025-06-23	33.280	33.980	33.280	33.810	32.620	49,131
2025-06-20	32.120	32.120	32.120	32.120	30.989	0
2025-06-19	32.120	32.540	32.120	32.120	30.989	5,532
2025-06-18	32.020	32.140	31.680	32.000	30.873	3,963
2025-06-17	32.400	32.400	31.880	32.400	31.259	4,132
2025-06-16	32.370	32.700	32.370	32.370	31.230	22,406
2025-06-13	32.520	32.920	32.460	32.540	31.394	6,982
2025-06-12	32.560	33.060	32.300	32.560	31.414	18,999
2025-06-11	33.150	33.500	33.060	33.090	31.925	10,620
2025-06-10	32.610	33.110	32.520	33.110	31.944	12,049
2025-06-09	32.440	33.160	32.440	32.980	31.819	157,446
2025-06-06	31.260	31.260	31.260	31.260	30.159	0
2025-06-05	31.260	31.730	31.160	31.260	30.159	162,772
2025-06-04	31.550	31.620	30.940	31.550	30.439	250,726
2025-06-03	30.200	31.520	30.200	31.240	30.140	18,354
2025-06-02	30.320	30.320	29.660	29.830	28.780	37,790
2025-05-30	30.440	30.800	30.440	30.750	29.667	17,370
2025-05-29	30.060	30.060	30.060	30.060	29.002	0
2025-05-28	30.040	30.120	29.500	30.060	29.002	4,976
2025-05-27	30.060	30.220	29.860	30.060	29.002	38,177
2025-05-23	29.810	30.040	28.780	29.220	28.191	16,375
2025-05-22	30.080	30.100	29.700	30.100	29.040	17,000

← NewerPage 6 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.