Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	42.260	42.460	41.200	42.420	38.248	313,008
2022-09-27	42.080	43.000	41.720	42.440	38.266	488,366
2022-09-26	42.040	42.660	41.480	41.480	37.401	418,970
2022-09-23	42.300	42.960	41.820	42.480	38.302	201,259
2022-09-22	44.000	44.000	42.240	42.240	38.086	332,913
2022-09-21	43.280	45.280	43.260	44.520	40.142	1,751,233
2022-09-20	43.900	45.040	43.440	43.800	39.493	557,430
2022-09-19	43.300	43.740	42.940	43.300	39.042	344,444
2022-09-16	44.960	45.000	43.300	43.320	39.060	720,750
2022-09-15	47.000	47.620	44.900	45.160	40.719	1,115,407
2022-09-14	48.000	48.700	47.200	47.300	42.648	267,076
2022-09-13	50.000	50.300	48.400	48.480	43.712	442,520
2022-09-12	48.900	49.700	48.360	49.580	44.704	216,930
2022-09-09	48.820	49.000	48.160	48.860	44.055	166,220
2022-09-08	47.920	48.400	46.820	48.100	43.370	173,869
2022-09-07	48.580	48.600	47.100	47.920	43.207	201,093
2022-09-06	48.660	49.340	48.000	48.560	43.784	188,177
2022-09-05	47.180	48.820	46.920	48.220	43.478	402,074
2022-09-02	47.580	48.200	46.640	48.160	43.424	933,056
2022-09-01	47.960	48.040	46.660	46.720	42.125	471,243
2022-08-31	49.600	49.680	47.760	47.960	43.243	613,328
2022-08-30	50.800	50.800	49.520	49.640	44.758	262,363
2022-08-29	51.050	51.550	50.050	50.100	45.173	320,636
2022-08-26	53.100	53.150	51.500	51.900	46.796	1,043,841
2022-08-25	52.200	53.000	52.000	52.600	47.427	454,665
2022-08-24	51.500	52.600	50.900	52.100	46.976	545,020
2022-08-23	53.300	53.450	51.500	51.600	46.525	347,012
2022-08-22	55.200	55.600	53.500	53.500	48.239	257,939
2022-08-19	55.350	55.900	54.950	55.200	49.771	292,246
2022-08-18	54.850	55.500	54.700	55.350	49.907	328,740
2022-08-17	54.400	54.950	53.900	54.750	49.366	2,138,633
2022-08-16	54.900	55.350	53.750	54.050	48.734	498,933
2022-08-15	55.950	56.550	54.750	54.900	49.501	272,305
2022-08-12	56.000	56.500	55.300	55.950	50.448	604,348
2022-08-11	56.300	56.750	55.700	56.000	50.493	646,435
2022-08-10	54.350	56.100	53.550	56.050	50.538	370,914
2022-08-09	56.000	56.500	54.250	54.400	49.050	403,211
2022-08-08	53.950	56.200	53.900	56.000	50.493	380,949
2022-08-05	56.300	57.100	53.900	53.950	48.644	272,216
2022-08-04	56.250	56.650	55.350	56.300	50.763	228,325
2022-08-03	54.850	56.000	54.150	55.700	50.222	228,956
2022-08-02	55.500	55.500	53.250	54.550	49.185	865,873
2022-08-01	55.800	56.350	54.600	55.100	49.681	330,695
2022-07-29	53.500	56.500	53.250	55.700	50.222	723,753
2022-07-28	53.450	54.000	53.000	53.800	48.509	207,444
2022-07-27	52.900	54.000	52.450	53.400	48.148	287,592
2022-07-26	54.000	54.000	52.400	52.500	47.337	530,049
2022-07-25	55.400	55.400	53.750	53.900	48.599	354,342
2022-07-22	55.500	56.000	54.750	55.400	49.952	275,765
2022-07-21	54.700	55.700	54.050	55.300	49.862	211,854
2022-07-20	53.700	55.350	53.700	54.350	49.005	263,973
2022-07-19	55.350	55.350	53.050	53.550	48.284	439,616
2022-07-18	57.300	57.700	54.700	54.700	49.321	600,291
2022-07-15	57.000	57.900	54.350	57.000	51.394	1,329,907
2022-07-14	62.000	63.500	55.500	56.050	50.538	2,775,566
2022-07-13	70.750	72.450	70.250	71.250	64.243	379,851
2022-07-12	68.650	70.850	66.700	70.850	63.882	546,484
2022-07-11	68.100	69.100	67.700	68.650	61.899	168,483
2022-07-08	69.000	69.000	66.500	68.100	61.403	232,476
2022-07-07	68.000	69.000	66.850	68.300	61.583	158,051

← NewerPage 18 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.