Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.720	40.260	39.420	39.680	37.154	35,876
2025-02-20	39.510	39.900	39.499	39.600	37.080	15,310
2025-02-19	40.210	40.300	39.200	39.360	36.855	22,839
2025-02-18	40.040	40.300	39.660	39.930	37.389	9,392
2025-02-17	40.600	40.600	40.100	40.540	37.960	10,370
2025-02-14	40.040	40.780	40.040	40.140	37.585	12,403
2025-02-13	39.100	39.860	39.100	39.450	36.939	44,397
2025-02-12	38.610	38.980	38.320	38.400	35.956	11,150
2025-02-11	38.310	38.620	38.310	38.310	35.872	3,310
2025-02-10	38.370	38.460	37.780	38.440	35.993	19,447
2025-02-07	38.730	38.980	38.350	38.940	36.462	4,280
2025-02-06	39.100	39.100	38.760	38.960	36.480	6,516
2025-02-05	39.140	39.140	38.680	38.920	36.443	13,956
2025-02-04	39.430	39.430	38.660	39.430	36.920	20,049
2025-02-03	38.770	39.760	38.760	39.240	36.742	36,293
2025-01-31	39.460	40.240	39.460	39.510	36.995	17,770
2025-01-30	38.730	38.920	37.660	38.730	36.265	4,816
2025-01-29	38.370	38.400	38.020	38.330	35.890	13,091
2025-01-28	38.020	38.420	38.020	38.290	35.853	21,798
2025-01-27	36.980	38.060	36.300	37.950	35.535	33,062
2025-01-24	37.450	37.820	37.200	37.700	35.300	21,209
2025-01-23	37.240	37.500	37.240	37.380	35.001	28,141
2025-01-22	37.380	37.420	36.940	37.240	34.870	16,361
2025-01-21	36.400	37.360	36.400	37.170	34.804	11,179
2025-01-20	37.240	37.280	36.480	36.480	34.158	6,287
2025-01-17	37.660	37.660	37.200	37.600	35.207	6,847
2025-01-16	37.490	37.700	37.160	37.410	35.029	15,890
2025-01-15	37.030	37.320	36.500	37.170	34.804	18,215
2025-01-14	38.900	38.900	37.080	37.380	35.001	34,730
2025-01-13	36.690	36.820	35.840	36.100	33.802	12,190
2025-01-10	36.730	37.160	36.730	36.730	34.392	12,777
2025-01-09	36.630	36.920	36.560	36.560	34.233	25,361
2025-01-08	36.800	37.240	36.600	36.710	34.373	21,063
2025-01-07	36.480	37.360	36.480	37.260	34.888	9,040
2025-01-06	36.270	36.270	36.270	36.270	33.961	0
2025-01-03	36.420	36.480	36.080	36.270	33.961	5,970
2025-01-02	36.350	36.680	36.240	36.400	34.083	15,986
2024-12-31	35.930	35.930	35.930	35.930	33.643	0
2024-12-30	35.840	36.260	35.840	35.930	33.643	29,009
2024-12-27	34.880	35.460	34.880	34.880	32.660	11,653
2024-12-24	34.230	34.230	34.230	34.230	32.051	0
2024-12-23	33.760	34.640	33.760	34.230	32.051	9,872
2024-12-20	33.910	34.060	33.460	33.970	31.808	11,159
2024-12-19	34.000	34.340	34.000	34.180	32.005	8,008
2024-12-18	34.250	34.780	34.250	34.250	32.070	4,962
2024-12-17	33.940	34.330	33.940	34.330	32.145	11,878
2024-12-16	33.890	34.060	33.620	33.780	31.630	10,723
2024-12-13	33.620	33.960	33.520	33.530	31.396	5,340
2024-12-12	34.460	34.500	33.660	33.780	31.630	7,787
2024-12-11	34.580	34.580	34.380	34.460	32.267	5,778
2024-12-10	34.800	34.820	34.460	34.800	32.585	11,608
2024-12-09	34.440	34.840	34.440	34.440	32.248	4,409
2024-12-06	34.240	34.500	34.240	34.270	32.089	16,596
2024-12-05	34.280	34.740	34.280	34.540	32.342	7,804
2024-12-04	34.020	34.560	34.020	34.080	31.911	39,337
2024-12-03	34.270	34.320	33.600	34.000	31.836	13,161
2024-12-02	34.270	34.680	34.220	34.270	32.089	18,409
2024-11-29	34.500	34.500	34.200	34.440	32.248	14,221
2024-11-28	34.460	34.700	34.300	34.350	32.164	2,155,309
2024-11-27	34.160	34.250	33.520	34.250	32.070	14,336

← NewerPage 8 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.