Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	40.140	40.760	40.020	40.300	37.728	547,930
2024-08-21	40.100	40.620	40.080	40.100	37.541	101,499
2024-08-20	40.860	40.920	40.100	40.160	37.597	357,765
2024-08-19	41.000	41.120	40.740	40.740	38.140	129,258
2024-08-16	40.900	41.100	40.640	41.000	38.383	153,318
2024-08-15	41.000	41.200	40.420	40.700	38.102	88,161
2024-08-14	40.740	41.180	40.580	40.720	38.121	150,392
2024-08-13	40.260	40.880	40.000	40.740	38.140	235,089
2024-08-12	39.800	40.360	39.660	40.100	37.541	618,290
2024-08-09	39.640	40.280	39.560	39.840	37.297	296,353
2024-08-08	39.600	39.720	39.000	39.640	37.110	346,478
2024-08-07	39.820	40.080	39.580	39.820	37.279	695,163
2024-08-06	39.000	39.960	39.000	39.800	37.260	269,421
2024-08-05	38.520	39.180	37.840	38.960	36.473	1,012,444
2024-08-02	40.700	40.700	39.820	39.940	37.391	450,526
2024-08-01	41.500	41.800	40.720	40.800	38.196	188,779
2024-07-31	42.200	42.200	41.480	41.480	38.833	329,681
2024-07-30	41.780	42.200	41.280	42.200	39.507	261,292
2024-07-29	41.500	41.880	41.240	41.840	39.170	160,221
2024-07-26	41.440	41.740	41.360	41.520	38.870	115,277
2024-07-25	41.500	41.660	40.920	41.660	39.001	150,860
2024-07-24	42.000	42.100	41.540	41.620	38.964	160,091
2024-07-23	41.700	42.180	41.500	41.980	39.301	172,850
2024-07-22	41.700	42.160	41.700	41.820	39.151	290,691
2024-07-19	43.000	43.000	41.520	41.820	39.151	286,260
2024-07-18	41.300	43.160	41.260	43.160	40.405	1,472,967
2024-07-17	40.980	41.420	40.700	41.320	38.683	479,014
2024-07-16	41.640	41.960	40.920	41.120	38.496	750,823
2024-07-15	43.460	43.660	41.560	41.620	38.964	943,977
2024-07-12	42.260	42.500	40.220	42.100	39.413	1,504,523
2024-07-11	41.500	42.380	41.240	42.260	39.563	764,615
2024-07-10	41.740	42.120	41.420	41.420	38.776	188,758
2024-07-09	42.020	42.680	41.760	41.760	39.095	599,439
2024-07-08	41.800	42.680	41.800	42.440	39.731	311,822
2024-07-05	41.560	42.340	41.360	42.300	39.600	257,588
2024-07-04	40.660	41.660	40.660	41.560	38.908	236,720
2024-07-03	41.140	41.880	40.560	40.560	37.971	802,344
2024-07-02	40.840	41.020	40.340	40.720	38.121	373,781
2024-07-01	41.020	41.240	40.580	40.840	38.233	326,654
2024-06-28	41.480	41.600	41.000	41.020	38.402	315,758
2024-06-27	40.760	41.420	40.740	41.220	38.589	517,307
2024-06-26	42.540	42.720	40.700	40.700	38.102	921,758
2024-06-25	42.180	42.480	41.660	42.200	39.507	526,344
2024-06-24	42.260	42.440	41.500	42.180	39.488	447,311
2024-06-20	42.060	43.040	42.060	42.280	39.582	539,246
2024-06-19	43.100	43.100	41.700	42.360	39.656	810,179
2024-06-18	44.580	44.960	43.900	44.260	41.435	302,686
2024-06-17	44.420	45.040	43.900	44.540	41.697	785,055
2024-06-14	45.060	45.060	44.140	44.640	41.791	260,254
2024-06-13	45.280	45.500	44.840	45.060	42.184	354,505
2024-06-12	45.520	45.620	44.920	45.300	42.409	383,604
2024-06-11	44.820	45.380	44.820	45.380	42.484	174,360
2024-06-10	45.020	45.160	44.260	44.740	41.885	300,480
2024-06-07	45.420	45.960	44.820	45.260	42.371	295,687
2024-06-05	46.080	46.080	45.120	45.240	42.353	211,438
2024-06-04	45.840	46.000	45.380	45.820	42.896	161,191
2024-06-03	46.320	46.760	45.840	45.940	43.008	189,386
2024-05-31	46.100	46.500	45.520	46.320	43.364	861,056
2024-05-30	45.900	46.120	45.600	46.060	43.120	440,850
2024-05-29	46.400	46.480	45.820	45.900	42.971	175,598

← NewerPage 10 of 21 · 1,257 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.