Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.160	28.400	27.960	28.060	28.060	861,198
2026-10-15	27.880	28.360	27.780	28.180	28.180	277,770
2026-10-14	27.700	28.120	27.680	27.920	27.920	400,260
2026-10-13	27.200	27.800	27.200	27.700	27.700	244,778
2026-10-12	27.100	27.300	26.960	27.220	27.220	150,378
2026-10-09	26.520	27.320	26.520	27.180	27.180	133,067
2026-10-08	26.800	26.920	26.560	26.920	26.920	293,015
2026-10-07	26.740	27.160	26.680	26.800	26.800	170,126
2026-10-06	26.660	27.480	26.660	26.920	26.920	273,529
2026-10-05	26.960	27.020	26.520	26.660	26.660	199,762
2026-10-02	27.120	27.340	26.820	26.960	26.960	203,657
2026-10-01	27.980	27.980	27.080	27.160	27.160	181,718
2026-09-30	27.280	28.000	27.200	27.580	27.580	437,864
2026-09-29	27.860	28.100	27.580	27.660	27.660	220,462
2026-09-28	27.660	28.080	27.640	27.800	27.800	359,494
2026-09-25	27.640	28.200	27.300	27.500	27.500	436,445
2026-09-24	28.960	28.960	26.740	27.300	27.300	825,538
2026-09-23	28.740	29.020	28.660	28.820	28.820	219,590
2026-09-22	28.480	28.900	28.360	28.900	28.900	268,795
2026-09-21	28.000	28.680	28.000	28.520	28.520	277,359
2026-09-18	28.300	28.460	27.920	28.020	28.020	360,422
2026-09-17	28.400	28.560	27.980	28.300	28.300	644,736
2026-09-16	27.920	28.580	27.840	28.320	28.320	324,630
2026-09-15	27.900	28.060	27.480	28.060	28.060	299,677
2026-09-14	27.500	28.020	27.500	27.760	27.760	117,360
2026-09-11	27.920	27.940	27.500	27.560	27.560	104,092
2026-09-10	27.500	28.080	27.500	27.780	27.780	260,264
2026-09-09	27.480	28.000	27.460	28.000	28.000	226,859
2026-09-08	28.380	28.380	27.740	27.740	27.740	255,638
2026-09-07	28.700	28.900	28.380	28.380	28.380	406,967
2026-09-04	28.840	28.960	28.420	28.700	28.700	429,457
2026-09-03	28.840	29.580	28.720	28.780	28.780	279,480
2026-09-02	29.360	29.380	28.760	29.100	29.100	358,390
2026-09-01	28.100	29.600	28.100	29.360	29.360	724,390
2026-08-31	28.380	28.440	27.960	28.100	28.100	291,832
2026-08-28	28.000	28.360	28.000	28.260	28.260	137,126
2026-08-27	28.080	28.080	27.820	28.060	28.060	252,890
2026-08-26	28.380	28.400	27.920	28.080	28.080	188,190
2026-08-25	28.140	28.600	28.100	28.380	28.380	276,897
2026-08-24	28.520	28.620	28.140	28.140	28.140	198,984
2026-08-21	28.500	28.580	28.100	28.460	28.460	247,089
2026-08-20	28.340	28.700	28.200	28.700	28.700	318,735
2026-08-19	28.200	28.420	28.000	28.260	28.260	157,105
2026-08-18	27.580	28.380	27.580	28.260	28.260	262,437
2026-08-17	27.600	27.920	27.240	27.660	27.660	141,227
2026-08-14	27.880	27.960	27.420	27.700	27.700	203,312
2026-08-13	27.200	27.840	27.200	27.700	27.700	155,696
2026-08-12	27.600	27.760	27.400	27.560	27.560	140,351
2026-08-11	27.480	27.960	27.380	27.600	27.600	162,511
2026-08-10	27.400	27.620	27.120	27.620	27.620	151,484
2026-08-07	27.220	27.600	26.940	27.360	27.360	223,920
2026-08-06	27.640	27.680	27.200	27.380	27.380	242,033
2026-08-05	27.180	27.400	26.920	27.380	27.380	260,622
2026-08-04	27.340	27.440	27.120	27.160	27.160	217,324
2026-08-03	27.140	27.720	27.040	27.360	27.360	264,515
2026-07-31	27.020	27.580	27.020	27.120	27.120	155,415
2026-07-30	27.240	27.740	27.120	27.380	27.380	286,535
2026-07-29	26.960	27.300	26.900	27.260	27.260	205,581
2026-07-28	26.580	27.040	26.560	26.980	26.980	148,057
2026-07-27	26.580	26.800	26.400	26.660	26.660	156,633

Page 1 of 5 · 249 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
2020-04-28	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.