Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	33.890	34.272	33.800	33.810	31.658	15,007
2024-11-25	33.620	34.020	33.480	33.640	31.499	13,030
2024-11-22	32.920	33.040	32.800	32.980	30.881	35,689
2024-11-21	33.010	33.140	32.800	32.940	30.843	29,759
2024-11-20	33.700	33.780	33.080	33.600	31.461	14,206
2024-11-19	33.950	34.140	33.200	33.430	31.302	36,486
2024-11-18	34.180	34.330	33.640	34.180	32.005	31,889
2024-11-15	34.980	35.020	34.060	34.230	32.051	18,809
2024-11-14	35.070	35.260	34.980	35.150	32.913	17,362
2024-11-13	35.170	35.280	34.760	34.980	32.754	135,643
2024-11-12	35.380	35.540	35.160	35.340	33.091	21,589
2024-11-11	35.860	35.860	35.580	35.700	33.428	17,150
2024-11-08	35.840	35.840	35.380	35.430	33.175	9,534
2024-11-07	35.430	35.960	35.430	35.430	33.175	16,955
2024-11-06	35.470	35.900	35.100	35.510	33.250	99,442
2024-11-05	35.800	35.800	35.400	35.620	33.353	23,882
2024-11-04	35.810	36.240	35.810	35.810	33.531	24,088
2024-11-01	35.340	35.880	35.340	35.340	33.091	9,642
2024-10-31	35.460	35.460	35.000	35.340	33.091	213,571
2024-10-30	36.100	36.280	35.680	36.140	33.840	9,811
2024-10-29	36.520	36.670	36.060	36.670	34.336	41,493
2024-10-28	36.160	36.620	36.160	36.160	33.859	13,759
2024-10-25	35.950	36.100	35.780	36.000	33.709	12,556
2024-10-24	35.760	36.220	35.760	36.020	33.727	12,801
2024-10-23	36.360	36.360	35.680	36.330	34.018	20,371
2024-10-22	36.630	37.120	36.240	36.460	34.139	69,192
2024-10-21	35.800	36.660	35.800	36.100	33.802	112,419
2024-10-18	35.380	35.980	34.820	35.570	33.306	126,277
2024-10-17	37.450	38.000	35.640	36.120	33.821	77,873
2024-10-16	42.610	42.840	42.020	42.610	39.898	4,834
2024-10-15	42.560	43.000	42.560	42.670	39.954	8,824
2024-10-14	42.230	42.420	41.920	42.370	39.673	6,037
2024-10-11	41.950	42.240	41.950	41.950	39.280	5,600
2024-10-10	42.310	42.340	41.920	42.120	39.439	19,504
2024-10-09	42.210	42.310	41.940	42.310	39.617	6,301
2024-10-08	42.730	42.730	42.300	42.730	40.010	4,291
2024-10-07	43.150	43.150	42.840	43.150	40.404	3,446
2024-10-04	43.780	44.000	43.240	43.640	40.862	2,415
2024-10-03	44.000	44.000	43.320	43.470	40.703	7,807
2024-10-02	44.180	44.180	43.760	44.180	41.368	9,073
2024-10-01	44.820	45.220	44.040	44.060	41.256	37,840
2024-09-30	45.340	45.340	44.200	44.440	41.611	8,062
2024-09-27	44.120	45.410	44.000	45.410	42.520	34,832
2024-09-26	43.700	43.760	43.080	43.740	40.956	42,149
2024-09-25	44.100	44.260	43.260	43.410	40.647	35,089
2024-09-24	44.420	44.580	43.920	44.500	41.668	10,328
2024-09-23	43.600	44.380	43.600	43.600	40.825	3,851
2024-09-20	43.720	43.940	43.470	43.470	40.703	8,178
2024-09-19	43.660	44.240	43.580	43.950	41.153	17,173
2024-09-18	43.170	43.760	42.960	43.090	40.347	2,194,819
2024-09-17	42.480	43.280	42.480	43.280	40.525	7,207
2024-09-16	42.588	42.588	42.180	42.180	39.495	2,287
2024-09-13	42.780	43.280	42.780	42.900	40.170	5,716
2024-09-12	42.540	42.540	42.000	42.540	39.832	1,913
2024-09-11	42.670	42.760	42.360	42.630	39.917	3,494
2024-09-10	43.010	43.760	42.800	43.110	40.366	24,339
2024-09-09	43.150	43.500	43.000	43.150	40.404	3,803
2024-09-06	42.540	43.560	42.540	43.280	40.525	19,585
2024-09-05	42.100	42.560	42.100	42.100	39.420	16,024
2024-09-04	40.730	42.220	40.680	42.160	39.477	30,995

← NewerPage 9 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.