Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	48.420	49.200	48.420	48.900	44.908	491,404
2024-02-27	47.740	48.760	47.500	48.420	44.467	321,206
2024-02-26	47.700	48.020	47.480	47.740	43.842	325,794
2024-02-23	48.400	48.860	47.340	47.700	43.806	641,854
2024-02-22	50.300	50.700	47.820	48.500	44.540	1,199,705
2024-02-21	50.100	50.200	49.720	49.840	45.771	282,390
2024-02-20	50.450	50.800	49.900	50.150	46.056	498,543
2024-02-19	50.650	50.800	50.050	50.450	46.331	556,207
2024-02-16	50.350	51.000	50.000	51.000	46.836	416,948
2024-02-15	50.350	50.450	49.900	50.250	46.147	316,666
2024-02-14	49.500	50.150	49.380	50.000	45.918	558,501
2024-02-13	50.200	50.200	48.640	49.140	45.128	408,096
2024-02-12	50.350	50.500	49.800	50.250	46.147	765,737
2024-02-09	50.050	50.550	49.820	50.300	46.193	646,011
2024-02-08	48.460	50.350	48.460	50.000	45.918	700,362
2024-02-07	48.260	48.940	47.840	48.640	44.669	645,827
2024-02-06	49.220	49.380	48.100	48.120	44.191	897,211
2024-02-05	48.780	49.860	48.760	49.140	45.128	665,101
2024-02-02	49.200	50.200	48.540	48.780	44.797	640,057
2024-02-01	48.880	50.100	48.200	48.940	44.944	1,027,217
2024-01-31	47.760	49.080	47.160	48.920	44.926	2,078,668
2024-01-30	48.000	49.640	45.720	46.660	42.851	4,271,910
2024-01-29	44.000	44.260	42.980	43.700	40.132	607,219
2024-01-26	44.140	44.780	43.820	43.980	40.389	346,987
2024-01-25	44.500	44.840	44.500	44.560	40.922	360,946
2024-01-24	43.140	44.780	43.140	44.640	40.995	339,759
2024-01-23	42.540	43.320	42.540	43.140	39.618	456,192
2024-01-22	44.000	44.200	42.280	42.880	39.379	451,797
2024-01-19	43.880	44.180	43.560	43.760	40.187	1,293,721
2024-01-18	44.000	44.340	42.220	43.880	40.297	642,021
2024-01-17	43.040	43.040	42.240	42.800	39.306	326,488
2024-01-16	41.840	43.200	41.740	43.200	39.673	477,196
2024-01-15	42.120	42.460	42.000	42.400	38.938	222,847
2024-01-12	43.440	44.480	42.420	42.700	39.214	1,374,577
2024-01-11	41.600	43.420	41.600	42.540	39.067	2,492,033
2024-01-10	40.400	41.560	40.340	41.560	38.167	396,927
2024-01-09	40.360	40.620	39.820	40.460	37.157	271,749
2024-01-08	39.180	40.380	38.960	40.360	37.065	225,542
2024-01-05	39.620	39.860	39.020	39.180	35.981	132,033
2024-01-04	38.580	40.260	38.580	40.100	36.826	670,623
2024-01-03	39.600	39.600	38.160	38.580	35.430	460,189
2024-01-02	39.360	39.740	39.140	39.600	36.367	230,481
2023-12-29	40.080	40.080	39.320	39.400	36.183	268,039
2023-12-28	39.540	40.040	39.420	39.900	36.642	124,852
2023-12-27	39.860	40.400	39.560	39.600	36.367	230,327
2023-12-22	39.400	39.960	39.180	39.860	36.606	243,322
2023-12-21	39.100	39.680	39.100	39.400	36.183	191,035
2023-12-20	39.500	40.060	39.320	39.740	36.495	191,808
2023-12-19	39.060	39.940	39.000	39.500	36.275	744,635
2023-12-18	38.940	39.460	38.700	39.060	35.871	158,361
2023-12-15	40.040	40.040	39.260	39.260	36.055	373,375
2023-12-14	39.440	40.560	39.440	39.840	36.587	470,746
2023-12-13	37.740	38.920	37.740	38.700	35.540	348,635
2023-12-12	37.800	37.900	37.440	37.740	34.659	716,572
2023-12-11	37.420	37.920	37.420	37.920	34.824	313,368
2023-12-08	37.800	38.160	37.340	37.480	34.420	243,178
2023-12-07	38.120	38.140	37.600	37.620	34.549	334,110
2023-12-06	38.020	38.500	37.920	38.420	35.283	223,204
2023-12-05	38.440	38.440	37.760	38.000	34.898	277,596
2023-12-04	38.520	39.260	38.360	38.500	35.357	276,153

← NewerPage 12 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.