Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	83.650	84.400	82.950	83.850	74.452	756,535
2022-04-05	82.000	84.150	81.650	83.650	74.275	490,352
2022-04-04	80.600	82.300	79.750	81.800	72.632	305,054
2022-04-01	79.800	81.450	79.150	80.600	71.566	1,524,013
2022-03-31	80.400	80.800	79.200	79.800	70.856	485,642
2022-03-30	79.450	80.500	78.200	80.400	71.389	262,245
2022-03-29	77.000	80.700	76.850	79.450	70.545	661,956
2022-03-28	75.000	76.750	73.800	76.350	67.793	481,483
2022-03-25	75.700	77.300	74.200	75.250	66.816	388,678
2022-03-24	78.500	79.650	75.600	76.250	67.704	558,989
2022-03-23	81.000	81.200	76.750	77.850	69.125	1,042,423
2022-03-22	85.500	85.500	78.950	79.700	70.767	1,559,170
2022-03-21	85.750	86.450	84.250	86.000	76.361	737,858
2022-03-18	83.500	86.150	83.150	85.750	76.139	766,194
2022-03-17	84.000	84.850	83.200	83.500	74.141	425,575
2022-03-16	82.100	82.950	81.650	82.650	73.387	631,064
2022-03-15	81.400	81.400	78.350	81.000	71.922	509,642
2022-03-14	80.050	82.600	78.000	81.850	72.676	438,709
2022-03-11	78.300	85.550	77.100	79.700	70.767	678,162
2022-03-10	78.400	79.550	77.250	78.300	69.524	545,134
2022-03-09	77.850	79.150	76.400	78.550	69.746	440,325
2022-03-08	76.750	80.350	76.250	77.000	68.370	481,645
2022-03-07	78.000	79.850	75.600	78.750	69.924	786,764
2022-03-04	78.100	80.650	77.700	79.700	70.767	737,628
2022-03-03	81.150	81.550	78.300	78.850	70.013	397,458
2022-03-02	80.400	81.900	78.800	81.000	71.922	651,195
2022-03-01	82.000	82.000	78.650	80.950	71.877	529,876
2022-02-28	78.650	81.850	78.200	81.700	72.543	688,819
2022-02-25	77.950	79.450	76.350	79.200	70.323	629,518
2022-02-24	69.000	77.150	68.950	76.950	68.326	1,460,586
2022-02-23	74.550	74.850	73.000	74.400	66.061	444,667
2022-02-22	70.250	73.750	69.950	73.400	65.173	1,400,885
2022-02-21	72.750	74.000	70.900	71.800	63.753	2,121,627
2022-02-18	74.500	75.200	72.150	72.150	64.064	614,118
2022-02-17	75.750	77.150	74.300	74.550	66.195	750,266
2022-02-16	77.000	78.200	75.450	75.750	67.260	888,002
2022-02-15	76.900	78.300	76.550	77.000	68.370	647,293
2022-02-14	79.000	79.000	74.700	76.600	68.015	1,352,117
2022-02-11	80.500	81.000	79.650	80.400	71.389	615,244
2022-02-10	82.900	83.200	80.050	81.250	72.144	548,320
2022-02-09	82.700	83.750	82.250	82.900	73.609	966,830
2022-02-08	85.000	85.500	82.050	82.650	73.387	391,049
2022-02-07	87.000	87.700	84.950	85.400	75.828	443,737
2022-02-04	90.000	90.700	84.750	85.800	76.184	1,805,187
2022-02-03	87.300	89.750	80.400	88.800	78.847	3,029,012
2022-02-02	95.000	96.000	94.150	96.000	85.240	371,227
2022-02-01	92.950	94.700	92.650	94.500	83.909	272,614
2022-01-31	93.000	94.050	91.350	92.800	82.399	277,640
2022-01-28	90.000	91.650	89.650	91.300	81.067	189,983
2022-01-27	89.000	90.650	87.950	90.250	80.135	124,234
2022-01-26	88.550	90.900	87.650	90.200	80.090	251,765
2022-01-25	88.600	90.150	87.700	88.400	78.492	999,463
2022-01-24	92.700	93.050	86.250	88.400	78.492	477,596
2022-01-21	95.600	96.250	91.900	93.100	82.665	439,559
2022-01-20	92.650	93.500	91.150	93.200	82.754	269,507
2022-01-19	93.000	94.050	91.250	92.650	82.266	424,369
2022-01-18	93.150	94.350	91.250	93.900	83.376	527,466
2022-01-17	89.300	93.350	87.650	93.150	82.710	533,577
2022-01-14	91.000	91.650	89.300	89.300	79.291	503,587
2022-01-13	95.000	95.300	91.900	92.150	81.822	346,009

← NewerPage 20 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.