Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	42.400	42.400	41.060	41.540	38.149	714,883
2023-09-07	42.240	42.720	41.980	42.400	38.938	335,683
2023-09-06	43.040	43.040	42.100	42.240	38.791	179,403
2023-09-05	43.020	43.400	42.460	43.040	39.526	341,903
2023-09-04	42.600	43.260	42.140	43.020	39.508	768,231
2023-09-01	43.160	43.580	42.580	42.720	39.232	264,887
2023-08-31	43.100	43.360	42.780	43.160	39.636	307,591
2023-08-30	44.300	44.300	42.900	43.100	39.581	261,540
2023-08-29	43.340	44.120	43.340	44.040	40.444	429,028
2023-08-28	43.100	43.580	42.820	43.340	39.802	98,083
2023-08-25	41.920	43.280	41.860	43.100	39.581	152,768
2023-08-24	42.620	43.060	42.320	42.440	38.975	198,886
2023-08-23	42.460	42.860	42.080	42.660	39.177	198,958
2023-08-22	41.900	42.640	41.800	42.440	38.975	162,411
2023-08-21	42.000	42.340	41.840	41.980	38.553	139,959
2023-08-18	42.780	42.780	41.600	42.000	38.571	333,211
2023-08-17	42.700	42.820	41.940	42.700	39.214	168,462
2023-08-16	42.660	43.340	42.500	42.700	39.214	375,510
2023-08-15	43.740	43.740	42.760	42.940	39.434	160,865
2023-08-14	43.560	44.040	43.160	43.740	40.169	128,361
2023-08-11	43.000	44.100	42.760	43.540	39.985	623,377
2023-08-10	42.540	42.940	42.180	42.800	39.306	207,751
2023-08-09	42.540	42.900	42.340	42.400	38.938	105,850
2023-08-08	43.400	43.560	42.240	42.420	38.957	164,687
2023-08-07	43.600	44.180	42.840	43.280	39.746	286,909
2023-08-04	43.960	43.960	43.160	43.680	40.114	157,904
2023-08-03	43.380	43.860	43.220	43.540	39.985	157,740
2023-08-02	43.560	44.380	43.000	43.380	39.838	308,052
2023-08-01	44.840	44.920	43.760	43.780	40.206	299,863
2023-07-31	44.780	45.480	44.680	45.000	41.326	224,570
2023-07-28	46.140	46.140	44.560	44.820	41.161	279,177
2023-07-27	47.060	47.500	46.120	46.140	42.373	172,951
2023-07-26	46.600	47.140	46.480	47.060	43.218	206,532
2023-07-25	47.500	47.720	45.660	47.440	43.567	483,060
2023-07-24	48.100	48.820	47.400	47.840	43.934	283,838
2023-07-21	47.000	49.020	46.620	48.260	44.320	612,599
2023-07-20	45.400	47.060	44.460	47.020	43.181	589,957
2023-07-19	46.960	47.420	45.260	45.300	41.602	229,185
2023-07-18	46.500	47.640	46.500	46.960	43.126	708,687
2023-07-17	45.660	48.000	45.520	46.500	42.704	1,440,315
2023-07-14	43.900	45.960	42.960	45.540	41.822	1,940,799
2023-07-13	40.800	41.340	40.700	40.860	37.524	268,849
2023-07-12	41.220	41.300	40.400	41.140	37.781	467,991
2023-07-11	40.160	41.320	40.160	41.200	37.836	366,809
2023-07-10	40.540	40.540	39.880	40.160	36.881	251,020
2023-07-07	39.480	40.240	39.060	40.220	36.936	260,228
2023-07-06	39.800	39.980	39.320	39.360	36.147	253,269
2023-07-05	40.660	40.760	40.060	40.140	36.863	198,807
2023-07-04	39.780	41.020	39.520	40.900	37.561	409,026
2023-07-03	38.960	39.780	38.400	39.780	36.532	559,921
2023-06-30	38.900	39.160	38.500	39.080	35.889	334,494
2023-06-29	39.300	39.300	38.420	38.500	35.357	144,920
2023-06-28	38.440	38.980	38.260	38.920	35.742	403,510
2023-06-27	38.640	38.860	38.180	38.280	35.155	220,713
2023-06-26	39.180	39.180	38.460	38.920	35.742	253,835
2023-06-22	39.000	39.180	38.480	39.180	35.981	305,876
2023-06-21	39.560	39.560	38.800	39.000	35.816	366,969
2023-06-20	39.520	39.960	39.180	39.560	36.330	464,315
2023-06-19	41.520	42.220	39.520	39.840	36.587	1,303,527
2023-06-16	42.920	43.220	41.720	41.980	38.553	1,272,036

← NewerPage 14 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.