Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	41.500	43.000	41.500	42.940	39.434	795,335
2023-06-14	41.220	41.820	41.140	41.780	38.369	663,743
2023-06-13	40.700	41.440	40.700	41.220	37.855	484,020
2023-06-12	40.320	40.860	40.160	40.700	37.377	446,387
2023-06-09	40.700	40.700	40.020	40.320	37.028	443,961
2023-06-08	42.100	42.100	40.740	40.820	37.487	392,778
2023-06-07	43.000	43.060	42.040	42.160	38.718	416,510
2023-06-05	43.360	43.360	42.280	42.820	39.324	336,467
2023-06-02	41.500	43.180	41.500	43.020	39.508	341,612
2023-06-01	42.360	42.760	41.160	41.280	37.910	263,763
2023-05-31	42.620	42.720	41.740	42.360	38.902	675,680
2023-05-30	42.400	42.980	42.400	42.620	39.140	334,955
2023-05-29	42.560	43.000	42.300	42.300	38.846	240,737
2023-05-26	41.600	42.760	41.500	42.680	39.195	298,077
2023-05-25	42.800	43.020	41.600	41.600	38.204	511,614
2023-05-24	43.620	43.680	42.540	42.720	39.232	469,697
2023-05-23	45.020	45.300	44.060	44.180	40.573	259,830
2023-05-22	46.100	46.100	44.520	45.380	41.675	333,466
2023-05-19	45.500	46.160	45.220	46.100	42.336	385,489
2023-05-17	46.200	46.420	44.800	45.000	41.326	483,346
2023-05-16	46.800	46.860	45.860	46.820	42.997	251,091
2023-05-15	46.000	46.920	46.000	46.760	42.942	462,003
2023-05-12	46.400	46.660	45.060	45.860	42.116	396,954
2023-05-11	45.700	46.700	45.700	46.360	42.575	291,752
2023-05-10	45.200	45.800	44.700	45.580	41.859	417,122
2023-05-09	46.760	46.800	44.620	44.800	41.142	547,834
2023-05-08	46.820	47.000	46.140	46.740	42.924	423,144
2023-05-05	45.860	46.600	45.740	46.600	42.795	449,074
2023-05-04	45.800	46.180	45.160	45.560	41.840	489,560
2023-05-03	45.440	46.100	45.060	45.820	42.079	677,688
2023-05-02	45.620	46.240	45.220	45.300	41.602	679,820
2023-04-28	45.500	46.120	44.840	45.360	41.657	954,077
2023-04-27	44.200	45.500	43.960	45.500	41.785	663,784
2023-04-26	43.640	44.160	42.920	43.960	40.371	1,038,656
2023-04-25	43.760	43.940	43.280	43.640	40.077	524,675
2023-04-24	45.780	46.060	43.700	44.000	40.408	1,028,447
2023-04-21	47.580	48.180	44.940	45.160	41.473	1,594,960
2023-04-20	44.440	47.600	44.400	46.740	42.143	4,148,703
2023-04-19	43.240	43.400	41.580	41.960	37.833	679,294
2023-04-18	43.000	43.420	42.380	43.240	38.988	587,906
2023-04-17	42.140	42.880	42.140	42.520	38.338	585,784
2023-04-14	41.860	42.400	41.600	41.940	37.815	307,655
2023-04-13	40.860	41.780	40.820	41.480	37.401	800,989
2023-04-12	41.500	41.740	40.780	40.820	36.806	351,874
2023-04-11	41.420	41.800	41.140	41.360	37.292	438,362
2023-04-06	41.500	41.500	41.040	41.420	37.347	145,938
2023-04-05	40.860	41.200	40.480	41.140	37.094	282,847
2023-04-04	40.500	40.880	40.120	40.520	36.535	489,454
2023-04-03	40.600	40.640	40.060	40.120	36.174	356,319
2023-03-31	40.220	40.820	39.940	40.460	36.481	342,140
2023-03-30	39.500	40.140	39.440	40.140	36.192	397,330
2023-03-29	39.400	39.800	39.120	39.500	35.615	412,077
2023-03-28	39.740	39.900	38.960	39.240	35.381	490,614
2023-03-27	39.360	40.440	39.360	39.640	35.742	381,017
2023-03-24	39.200	39.920	38.940	39.320	35.453	437,050
2023-03-23	39.500	39.700	39.200	39.200	35.345	409,824
2023-03-22	39.840	40.220	39.600	39.660	35.760	272,026
2023-03-21	40.400	40.840	39.580	39.840	35.922	406,618
2023-03-20	40.420	40.620	39.320	40.400	36.427	851,379
2023-03-17	40.060	41.260	40.060	40.460	36.481	881,973

← NewerPage 15 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.