Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	37.840	38.800	37.560	38.680	35.522	352,581
2023-11-30	37.520	37.800	37.000	37.580	34.512	2,273,946
2023-11-29	36.280	37.500	36.280	37.440	34.383	383,240
2023-11-28	36.020	36.500	35.420	36.240	33.281	1,034,314
2023-11-27	36.880	37.160	35.960	35.980	33.042	373,583
2023-11-24	37.200	37.240	36.880	37.060	34.034	385,916
2023-11-23	37.760	38.040	37.180	37.240	34.200	275,519
2023-11-22	37.080	37.700	36.860	37.660	34.585	328,808
2023-11-21	37.540	37.700	36.360	37.080	34.053	738,876
2023-11-20	37.320	37.660	36.900	37.520	34.457	268,962
2023-11-17	37.060	37.640	37.040	37.320	34.273	351,367
2023-11-16	37.780	37.800	36.920	37.060	34.034	553,559
2023-11-15	38.140	38.900	36.100	37.800	34.714	1,579,274
2023-11-14	36.960	38.880	36.700	38.820	35.651	622,819
2023-11-13	36.920	37.760	36.400	36.960	33.942	431,057
2023-11-10	36.600	36.880	36.060	36.820	33.814	355,865
2023-11-09	36.640	37.160	36.020	36.760	33.759	444,904
2023-11-08	36.500	36.760	35.860	36.100	33.153	1,350,435
2023-11-07	37.000	37.280	36.320	36.500	33.520	775,191
2023-11-06	37.720	38.300	36.820	37.000	33.979	691,649
2023-11-03	37.620	38.000	37.060	37.060	34.034	186,793
2023-11-02	37.220	38.600	37.220	37.220	34.181	511,691
2023-11-01	37.580	37.880	36.660	37.120	34.089	995,938
2023-10-31	36.080	37.640	35.980	37.260	34.218	535,963
2023-10-30	35.480	36.660	35.380	36.120	33.171	646,843
2023-10-27	36.000	36.300	34.180	34.720	31.885	631,455
2023-10-26	34.780	35.780	34.220	35.500	32.602	459,135
2023-10-25	35.580	35.840	34.720	35.200	32.326	1,582,595
2023-10-24	35.500	35.840	35.120	35.660	32.749	703,113
2023-10-23	35.820	36.240	34.700	35.460	32.565	735,727
2023-10-20	37.380	37.800	35.100	35.320	32.436	1,336,993
2023-10-19	41.320	41.320	36.760	37.880	34.787	2,116,047
2023-10-18	39.520	39.980	39.160	39.460	36.238	596,384
2023-10-17	40.120	40.560	39.700	40.060	36.789	283,775
2023-10-16	39.860	40.440	39.420	40.200	36.918	536,796
2023-10-13	40.460	40.580	39.740	39.860	36.606	854,269
2023-10-12	41.120	41.560	40.860	40.860	37.524	403,907
2023-10-11	42.140	42.400	40.880	41.080	37.726	408,628
2023-10-10	40.200	42.240	40.200	42.160	38.718	320,358
2023-10-09	40.420	40.940	39.860	40.100	36.826	1,061,986
2023-10-06	41.860	41.920	40.100	40.600	37.285	478,396
2023-10-05	43.100	43.600	41.440	41.500	38.112	884,713
2023-10-04	41.740	42.140	41.080	41.780	38.369	116,913
2023-10-03	42.800	42.800	41.440	41.860	38.442	202,417
2023-10-02	42.400	42.840	42.060	42.800	39.306	253,063
2023-09-29	41.640	43.020	41.640	42.320	38.865	265,837
2023-09-28	40.860	41.800	40.800	41.640	38.240	167,524
2023-09-27	41.520	41.760	40.520	40.840	37.506	606,128
2023-09-26	43.120	43.220	41.620	41.860	38.442	423,442
2023-09-25	43.000	43.460	42.580	43.340	39.802	212,596
2023-09-22	43.820	43.960	42.860	43.100	39.581	216,513
2023-09-21	43.860	44.820	43.520	43.760	40.187	195,224
2023-09-20	42.680	44.380	42.680	44.140	40.536	260,119
2023-09-19	44.000	44.060	42.160	42.360	38.902	418,104
2023-09-18	43.480	45.000	43.140	43.820	40.242	1,439,856
2023-09-15	43.500	44.080	43.400	43.480	39.930	2,329,718
2023-09-14	42.860	43.340	42.560	43.300	39.765	764,399
2023-09-13	41.860	42.880	41.220	42.860	39.361	1,279,409
2023-09-12	41.340	42.400	41.300	42.100	38.663	1,190,731
2023-09-11	41.000	41.800	40.600	41.360	37.983	731,005

← NewerPage 13 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.