Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	30.400	30.400	30.100	30.100	29.040	34,822
2025-05-20	30.940	30.940	30.680	30.940	29.851	13,660
2025-05-19	31.110	31.140	30.820	31.110	30.015	24,381
2025-05-16	31.200	31.500	31.070	31.070	29.976	7,840
2025-05-15	31.300	31.560	31.240	31.300	30.198	912
2025-05-14	31.850	31.880	31.360	31.780	30.661	9,304
2025-05-13	31.600	31.940	31.580	31.720	30.603	155,317
2025-05-12	31.130	31.600	31.040	31.260	30.159	117,352
2025-05-09	30.540	31.060	30.540	30.860	29.773	40,566
2025-05-08	30.330	30.700	30.120	30.330	29.262	7,754
2025-05-07	30.610	30.660	30.200	30.560	29.484	7,232
2025-05-06	31.030	31.030	30.520	31.030	29.937	9,092
2025-05-02	32.080	32.080	31.050	31.050	29.957	30,005
2025-05-01	32.230	32.230	32.230	32.230	31.095	0
2025-04-30	30.860	32.240	30.000	32.230	31.095	975,207
2025-04-29	34.020	34.020	30.900	32.230	30.179	34,198
2025-04-28	33.050	33.810	33.000	33.810	31.658	4,517
2025-04-25	32.770	32.840	32.580	32.820	30.731	2,289
2025-04-24	32.540	32.660	32.200	32.310	30.254	7,926
2025-04-23	32.210	32.900	32.150	32.500	30.431	17,207
2025-04-22	32.680	32.680	31.760	31.870	29.842	13,044
2025-04-17	32.980	33.060	32.980	32.980	30.881	300
2025-04-16	33.060	33.060	32.600	32.840	30.750	2,481,490
2025-04-15	32.880	33.300	32.880	32.880	30.787	12,825
2025-04-14	32.740	32.740	32.420	32.420	30.357	926
2025-04-11	32.420	32.420	31.820	32.210	30.160	6,109
2025-04-10	33.820	33.820	32.200	32.690	30.609	12,796
2025-04-09	31.340	31.580	30.440	30.880	28.915	5,871
2025-04-08	32.620	32.620	32.280	32.540	30.469	4,668
2025-04-07	32.630	33.220	32.220	32.960	30.862	5,966
2025-04-04	34.500	34.780	33.980	34.060	31.892	3,302
2025-04-03	36.210	36.680	34.840	34.840	32.623	3,532
2025-04-02	37.260	37.300	36.320	36.980	34.626	3,556
2025-04-01	37.460	37.800	37.460	37.700	35.300	2,121
2025-03-31	37.010	37.020	36.600	36.750	34.411	5,435
2025-03-28	36.880	37.180	36.700	37.050	34.692	2,089
2025-03-27	36.290	36.940	36.250	36.250	33.943	3,041
2025-03-26	37.950	37.980	36.140	36.140	33.840	2,484,695
2025-03-25	38.370	38.400	37.980	38.330	35.890	3,663
2025-03-24	37.830	38.280	37.660	38.120	35.694	2,050
2025-03-21	38.020	38.180	37.830	37.830	35.422	516
2025-03-20	38.270	38.500	37.960	38.370	35.928	4,923
2025-03-19	38.380	38.380	38.020	38.290	35.853	8,678
2025-03-18	38.350	38.460	37.860	38.270	35.834	2,176
2025-03-17	38.710	38.710	38.060	38.710	36.246	9,733
2025-03-14	38.060	38.880	38.000	38.400	35.956	38,294
2025-03-13	37.910	38.000	37.440	37.510	35.123	2,006
2025-03-12	37.740	37.860	37.640	37.760	35.357	4,049
2025-03-11	38.180	38.400	37.700	38.020	35.600	5,609
2025-03-10	38.060	38.380	37.900	38.100	35.675	7,035
2025-03-07	37.900	37.900	37.540	37.780	35.375	6,034
2025-03-06	38.060	38.300	37.540	38.230	35.797	18,251
2025-03-05	38.120	38.540	38.120	38.330	35.890	2,113
2025-03-04	38.500	38.640	38.020	38.610	36.153	9,930
2025-03-03	38.960	39.480	38.960	39.050	36.565	6,924
2025-02-28	39.380	39.380	39.140	39.200	36.705	48,951
2025-02-27	39.530	39.860	39.320	39.530	37.014	10,004
2025-02-26	39.930	40.040	39.420	40.040	37.492	9,271
2025-02-25	39.980	40.320	39.980	40.100	37.548	6,204
2025-02-24	39.910	40.340	39.860	40.060	37.510	36,555

← NewerPage 7 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.