Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.180	47.180	46.380	46.480	43.514	246,932
2024-05-27	46.500	47.000	46.280	46.700	43.719	151,139
2024-05-24	46.020	47.060	45.960	46.500	43.532	215,538
2024-05-23	47.200	47.200	46.200	46.220	43.270	197,411
2024-05-22	47.340	47.840	47.160	47.200	44.188	205,894
2024-05-21	47.640	47.920	47.360	47.580	44.543	262,276
2024-05-20	47.800	48.000	47.600	47.640	44.599	169,424
2024-05-17	48.180	48.560	47.500	47.940	44.880	198,655
2024-05-16	48.180	48.500	46.780	47.880	44.824	561,324
2024-05-15	49.600	49.840	48.560	48.760	45.648	226,070
2024-05-14	47.600	49.760	47.500	49.500	46.341	510,642
2024-05-13	47.000	47.540	46.700	47.540	44.506	563,224
2024-05-10	46.000	47.000	46.000	47.000	44.000	454,363
2024-05-08	45.900	46.220	45.440	45.780	42.858	242,436
2024-05-07	45.720	46.040	45.340	45.860	42.933	274,884
2024-05-06	45.900	46.100	45.300	45.400	42.502	368,340
2024-05-03	46.080	46.520	45.740	45.880	42.952	242,725
2024-05-02	46.940	47.000	45.560	46.120	43.176	574,420
2024-04-30	46.980	47.360	46.660	46.720	43.738	289,482
2024-04-29	46.500	47.280	46.500	46.900	43.907	287,252
2024-04-26	46.120	46.740	45.900	46.460	43.495	326,727
2024-04-25	47.500	47.900	45.680	45.740	42.821	581,097
2024-04-24	48.700	49.200	46.940	47.400	44.375	1,385,163
2024-04-23	48.000	48.780	47.680	48.640	45.536	494,764
2024-04-22	46.520	48.500	45.560	48.040	44.974	2,281,298
2024-04-19	46.500	47.480	46.080	46.400	43.439	876,312
2024-04-18	52.500	52.500	45.720	47.280	43.420	3,031,849
2024-04-17	52.300	52.650	52.000	52.450	48.168	367,918
2024-04-16	51.750	52.550	51.450	52.550	48.260	446,247
2024-04-15	52.500	53.750	51.950	52.500	48.214	869,420
2024-04-12	52.700	53.500	52.250	52.250	47.984	438,565
2024-04-11	52.200	53.200	52.100	52.700	48.397	497,369
2024-04-10	51.950	52.550	51.800	51.950	47.709	311,190
2024-04-09	53.100	53.350	51.800	51.950	47.709	393,031
2024-04-08	52.300	53.300	52.100	53.150	48.811	447,343
2024-04-05	51.950	52.450	51.450	52.150	47.892	299,203
2024-04-04	51.000	52.850	50.900	52.800	48.489	770,662
2024-04-03	50.600	51.900	50.250	51.550	47.341	595,719
2024-04-02	50.450	51.200	49.660	50.800	46.653	700,574
2024-03-28	51.400	51.700	50.900	51.150	46.974	218,169
2024-03-27	50.400	51.950	50.000	51.550	47.341	633,125
2024-03-26	50.150	50.500	49.560	50.400	46.285	513,877
2024-03-25	49.000	50.200	48.900	50.150	46.056	320,043
2024-03-22	49.000	49.320	48.540	48.880	44.889	629,622
2024-03-21	49.180	49.460	48.200	49.100	45.091	952,039
2024-03-20	50.300	50.500	48.080	48.900	44.908	1,079,548
2024-03-19	49.340	50.650	49.140	50.650	46.515	296,932
2024-03-18	50.050	50.200	48.940	49.360	45.330	396,675
2024-03-15	49.520	50.700	49.380	50.250	46.147	451,624
2024-03-14	49.540	49.840	49.080	49.520	45.477	713,559
2024-03-13	50.100	50.200	49.400	49.740	45.679	258,081
2024-03-12	49.700	50.200	49.500	50.100	46.010	432,135
2024-03-11	50.300	50.300	49.360	49.860	45.789	381,826
2024-03-08	50.750	50.750	49.500	50.300	46.193	335,014
2024-03-07	48.780	50.200	48.100	49.940	45.863	306,532
2024-03-06	48.060	48.920	47.800	48.780	44.797	545,183
2024-03-05	48.660	49.040	47.920	48.060	44.136	269,606
2024-03-04	49.000	49.440	48.660	48.860	44.871	332,452
2024-03-01	49.200	49.480	48.280	48.820	44.834	623,761
2024-02-29	48.900	49.620	48.600	49.000	44.999	625,850

← NewerPage 11 of 22 · 1,261 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.