Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	67.800	68.950	67.050	67.950	61.267	319,700
2022-07-05	64.650	67.200	64.650	66.350	59.825	309,192
2022-07-04	65.000	65.900	64.350	64.650	58.292	81,504
2022-07-01	64.700	65.200	63.250	64.850	58.472	130,693
2022-06-30	65.000	65.000	63.250	64.700	58.337	244,559
2022-06-29	64.600	64.650	62.450	64.650	58.292	233,303
2022-06-28	66.200	66.400	64.200	64.600	58.247	224,433
2022-06-27	66.150	68.150	64.800	66.000	59.509	531,205
2022-06-23	63.500	65.000	62.350	64.900	58.517	181,003
2022-06-22	62.400	63.750	60.600	63.500	57.255	196,541
2022-06-21	65.000	65.600	62.150	62.650	56.489	399,367
2022-06-20	63.000	65.850	62.900	64.300	57.976	212,646
2022-06-17	62.000	65.250	61.550	62.800	56.624	417,955
2022-06-16	61.600	62.550	60.350	62.000	55.903	299,064
2022-06-15	62.800	64.000	59.750	61.600	55.542	811,949
2022-06-14	67.000	67.600	63.250	63.250	57.030	243,282
2022-06-13	66.400	67.300	64.450	67.000	60.411	485,312
2022-06-10	65.000	68.700	64.950	68.000	61.313	663,982
2022-06-09	67.500	67.500	64.750	65.550	59.103	259,218
2022-06-08	67.300	68.250	66.750	67.600	60.952	309,132
2022-06-07	67.000	67.550	65.700	66.600	60.050	265,334
2022-06-03	67.200	69.000	67.000	67.000	60.411	232,701
2022-06-02	66.400	67.450	65.800	66.950	60.366	270,945
2022-06-01	68.850	69.350	66.350	66.350	59.825	198,341
2022-05-31	71.500	71.500	68.850	68.850	62.079	490,624
2022-05-30	71.000	72.500	68.950	70.950	63.972	599,531
2022-05-27	66.500	70.550	66.000	70.400	63.477	393,132
2022-05-25	67.000	68.450	66.250	66.250	59.735	161,374
2022-05-24	67.050	68.450	66.000	66.400	59.870	260,956
2022-05-23	68.400	69.750	67.000	67.050	60.456	133,308
2022-05-20	68.550	69.600	67.750	67.800	61.132	184,129
2022-05-19	67.500	69.150	66.500	68.350	61.628	236,451
2022-05-18	69.500	69.900	67.500	68.000	61.313	209,724
2022-05-17	69.000	69.400	68.050	68.700	61.944	155,121
2022-05-16	69.300	69.500	67.200	68.050	61.358	275,485
2022-05-13	66.400	69.550	66.300	69.300	62.485	223,466
2022-05-12	66.100	66.900	64.500	66.300	59.780	317,430
2022-05-11	67.000	68.150	65.800	67.600	60.952	394,939
2022-05-10	67.750	68.450	67.000	67.000	60.411	466,683
2022-05-09	70.450	70.450	66.350	67.100	60.501	359,733
2022-05-06	72.000	72.150	69.600	70.850	63.882	304,407
2022-05-05	73.500	75.300	72.100	72.350	65.235	427,621
2022-05-04	74.200	74.750	72.800	72.900	65.731	255,984
2022-05-03	76.100	76.200	73.900	74.450	67.128	227,907
2022-05-02	74.300	76.650	70.600	76.100	68.616	324,739
2022-04-29	75.950	76.400	74.000	74.000	66.722	226,007
2022-04-28	76.000	77.650	74.800	74.800	67.444	615,082
2022-04-27	73.250	77.350	72.200	76.000	68.526	748,273
2022-04-26	77.900	78.050	73.100	74.000	66.722	1,441,756
2022-04-25	73.550	80.150	72.250	78.250	70.555	1,189,247
2022-04-22	78.650	81.600	75.500	75.500	67.038	1,301,816
2022-04-21	74.200	76.000	73.750	74.400	66.061	674,907
2022-04-20	74.800	74.950	72.800	73.900	65.617	304,988
2022-04-19	74.500	74.650	72.000	73.950	65.662	373,124
2022-04-14	75.350	75.800	74.200	74.500	66.150	160,308
2022-04-13	75.800	76.300	74.900	75.350	66.905	234,010
2022-04-12	75.750	76.400	74.650	75.800	67.304	440,733
2022-04-11	78.350	78.800	75.850	76.150	67.615	370,639
2022-04-08	80.750	81.300	78.250	78.500	69.702	1,465,787
2022-04-07	81.000	81.750	76.250	81.150	72.055	712,602

← NewerPage 19 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.