Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	40.000	40.420	39.540	40.060	36.120	733,472
2023-03-15	40.080	40.360	39.120	39.500	35.615	462,218
2023-03-14	39.900	40.580	39.500	40.280	36.319	379,740
2023-03-13	39.280	40.160	38.640	40.080	36.138	788,668
2023-03-10	39.400	39.640	39.040	39.280	35.417	390,220
2023-03-09	39.800	40.240	39.320	40.200	36.247	314,983
2023-03-08	40.220	40.440	39.540	39.780	35.868	468,426
2023-03-07	41.060	41.460	40.400	40.400	36.427	268,644
2023-03-06	41.200	41.500	40.760	40.980	36.950	476,502
2023-03-03	39.680	41.120	39.680	41.040	37.004	898,655
2023-03-02	38.520	39.460	38.240	39.260	35.399	458,524
2023-03-01	39.700	39.900	38.520	38.520	34.732	521,754
2023-02-28	40.440	40.440	39.080	39.700	35.796	803,123
2023-02-27	39.780	40.640	39.640	40.440	36.463	298,869
2023-02-24	40.380	40.600	39.380	39.780	35.868	721,217
2023-02-23	40.080	40.820	39.840	40.240	36.283	278,854
2023-02-22	40.460	40.460	39.540	40.060	36.120	484,519
2023-02-21	41.000	41.120	40.440	40.700	36.697	322,495
2023-02-20	41.500	42.000	41.040	41.160	37.112	402,368
2023-02-17	41.580	41.800	40.680	41.400	37.329	513,011
2023-02-16	40.760	41.960	40.760	41.920	37.797	846,954
2023-02-15	40.860	40.940	40.240	40.600	36.607	353,761
2023-02-14	41.380	41.900	40.780	40.800	36.788	625,593
2023-02-13	39.200	41.500	39.000	41.300	37.238	1,754,566
2023-02-10	39.400	39.620	38.900	39.200	35.345	1,934,974
2023-02-09	40.920	41.100	39.540	39.620	35.724	1,546,026
2023-02-08	41.580	42.180	40.900	40.920	36.896	980,436
2023-02-07	41.100	41.940	41.100	41.580	37.491	279,440
2023-02-06	42.320	42.380	41.020	41.040	37.004	325,528
2023-02-03	41.320	42.420	40.960	42.320	38.158	1,401,348
2023-02-02	40.400	41.700	40.180	41.320	37.256	1,956,980
2023-02-01	40.460	40.840	39.440	39.960	36.030	1,503,767
2023-01-31	41.000	41.200	39.920	40.460	36.481	803,548
2023-01-30	40.900	41.360	40.500	40.980	36.950	1,138,182
2023-01-27	40.440	41.200	40.060	40.620	36.625	702,198
2023-01-26	39.640	41.020	39.320	40.560	36.571	3,976,598
2023-01-25	41.560	43.620	40.100	40.200	36.247	2,991,246
2023-01-24	45.100	45.160	44.500	44.720	40.322	459,834
2023-01-23	44.000	45.000	43.760	45.000	40.574	572,310
2023-01-20	43.280	44.200	43.160	43.560	39.276	269,659
2023-01-19	43.420	44.160	42.900	43.280	39.024	1,116,981
2023-01-18	42.700	44.240	42.520	44.020	39.691	887,933
2023-01-17	42.620	42.960	42.020	42.640	38.447	432,334
2023-01-16	40.900	42.580	40.900	42.560	38.374	1,326,904
2023-01-13	39.840	40.940	39.320	40.800	36.788	1,177,283
2023-01-12	40.700	41.160	39.660	40.620	36.625	1,140,202
2023-01-11	39.000	40.720	38.820	40.600	36.607	517,336
2023-01-10	39.740	39.740	38.840	39.060	35.219	433,162
2023-01-09	39.660	40.020	39.520	39.740	35.832	409,332
2023-01-05	39.520	39.700	39.020	39.440	35.561	277,066
2023-01-04	39.560	39.780	38.940	39.520	35.633	533,684
2023-01-03	39.480	39.980	39.000	39.560	35.669	644,220
2023-01-02	38.940	39.840	38.940	39.480	35.597	399,428
2022-12-30	39.680	40.120	38.940	38.940	35.110	449,489
2022-12-29	38.300	39.700	38.100	39.680	35.778	562,990
2022-12-28	37.960	38.740	37.960	38.420	34.642	366,157
2022-12-27	37.880	38.400	37.700	37.960	34.227	390,346
2022-12-23	37.360	38.620	37.060	37.880	34.155	471,929
2022-12-22	36.740	37.920	36.740	37.300	33.632	702,874
2022-12-21	35.780	36.980	35.780	36.740	33.127	526,413

← NewerPage 16 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.