Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	35.780	36.980	35.780	36.740	33.127	526,413
2022-12-20	35.100	35.700	34.800	35.440	31.955	1,317,774
2022-12-19	36.120	36.460	35.080	35.220	31.756	791,904
2022-12-16	37.000	37.900	35.900	35.980	32.442	1,093,816
2022-12-15	40.000	40.220	36.680	37.000	33.361	3,621,405
2022-12-14	42.500	42.760	40.820	41.280	37.220	1,626,174
2022-12-13	42.580	44.240	42.160	43.020	38.789	584,348
2022-12-12	42.160	43.280	42.020	42.600	38.411	535,378
2022-12-09	41.980	42.940	41.860	42.660	38.465	965,160
2022-12-08	42.000	42.240	41.220	41.940	37.815	752,996
2022-12-07	41.260	42.440	41.100	42.000	37.870	675,907
2022-12-06	42.720	43.060	41.260	41.260	37.202	664,429
2022-12-05	43.200	43.500	42.600	42.880	38.663	556,466
2022-12-02	42.880	43.720	42.240	43.100	38.861	792,686
2022-12-01	42.100	43.300	41.920	42.380	38.212	833,430
2022-11-30	41.880	42.500	41.100	41.260	37.202	816,715
2022-11-29	41.880	42.220	41.680	41.880	37.761	681,728
2022-11-28	42.640	43.120	41.640	41.880	37.761	541,523
2022-11-25	43.020	43.220	42.480	42.560	38.374	370,714
2022-11-24	42.860	44.000	42.200	43.020	38.789	529,836
2022-11-23	42.020	42.940	41.960	42.860	38.645	244,167
2022-11-22	42.400	42.480	41.740	41.940	37.815	329,352
2022-11-21	43.140	43.200	41.940	42.480	38.302	362,309
2022-11-18	43.260	43.600	42.560	43.180	38.933	277,155
2022-11-17	43.160	43.460	42.580	43.180	38.933	380,788
2022-11-16	43.980	44.180	42.720	43.300	39.042	409,083
2022-11-15	44.240	44.360	43.500	43.960	39.637	553,594
2022-11-14	45.560	45.900	43.920	44.240	39.889	644,480
2022-11-11	44.800	45.380	43.760	45.060	40.629	806,052
2022-11-10	42.260	43.880	41.200	43.860	39.547	1,380,121
2022-11-09	42.400	42.860	41.780	42.400	38.230	819,242
2022-11-08	42.660	43.120	42.320	42.400	38.230	1,347,204
2022-11-07	42.940	43.340	42.520	42.660	38.465	544,679
2022-11-04	43.820	43.840	42.220	42.960	38.735	415,917
2022-11-03	43.760	44.200	43.100	43.380	39.114	1,016,515
2022-11-02	44.220	44.960	43.760	44.120	39.781	908,154
2022-11-01	43.100	45.420	42.600	44.220	39.871	1,190,930
2022-10-31	41.340	44.360	40.500	44.060	39.727	1,925,998
2022-10-28	41.200	45.780	40.180	42.320	38.158	2,684,410
2022-10-27	48.500	50.150	48.260	48.520	43.748	992,077
2022-10-26	48.000	48.880	47.480	48.400	43.640	451,373
2022-10-25	46.800	47.800	45.980	47.560	42.883	432,928
2022-10-24	46.260	46.800	45.660	46.740	42.143	275,944
2022-10-21	45.440	46.460	44.860	45.900	41.386	269,690
2022-10-20	45.000	46.080	44.200	45.780	41.278	262,278
2022-10-19	48.040	48.120	44.460	44.720	40.322	685,125
2022-10-18	46.040	48.000	46.040	47.640	42.955	390,375
2022-10-17	45.420	46.240	44.180	46.040	41.512	471,642
2022-10-14	43.860	45.700	43.660	45.560	41.079	532,626
2022-10-13	41.980	43.400	41.700	43.300	39.042	350,056
2022-10-12	42.700	43.000	41.740	41.980	37.852	295,300
2022-10-11	41.720	42.840	41.720	42.780	38.573	184,772
2022-10-10	41.400	43.200	41.020	42.320	38.158	360,691
2022-10-07	42.520	43.060	41.380	41.700	37.599	267,338
2022-10-06	41.860	43.280	41.800	42.780	38.573	390,742
2022-10-05	43.040	43.040	41.340	41.700	37.599	356,590
2022-10-04	42.600	43.200	41.900	43.180	38.933	345,534
2022-10-03	40.740	41.740	39.640	41.640	37.545	523,358
2022-09-30	39.100	41.120	39.100	40.940	36.914	644,926
2022-09-29	42.420	42.420	39.320	39.580	35.688	719,604

← NewerPage 17 of 21 · 1,257 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.