Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	95.000	95.300	91.900	92.150	81.822	346,009
2022-01-12	95.950	96.600	94.200	95.100	84.441	297,691
2022-01-11	96.500	97.900	95.100	95.750	85.018	395,582
2022-01-10	102.50	103.40	96.100	96.400	85.596	466,099
2022-01-07	106.00	106.20	102.10	102.40	90.923	452,750
2022-01-05	109.00	109.10	106.60	107.20	95.185	169,443
2022-01-04	110.50	111.50	108.70	109.00	96.783	251,347
2022-01-03	110.80	111.70	109.20	110.20	97.849	229,141
2021-12-30	111.00	111.60	110.00	110.80	98.382	138,444
2021-12-29	109.70	111.30	109.40	111.10	98.648	172,107
2021-12-28	111.30	112.10	109.10	109.70	97.405	178,730
2021-12-27	108.40	111.50	108.40	110.90	98.470	143,371
2021-12-23	106.30	108.70	106.30	108.50	96.339	211,073
2021-12-22	105.90	107.00	105.20	106.10	94.208	256,860
2021-12-21	107.10	108.00	105.00	105.30	93.498	246,951
2021-12-20	104.00	107.70	103.10	106.40	94.475	481,592
2021-12-17	105.10	105.50	103.40	104.50	92.788	574,446
2021-12-16	105.30	107.40	105.00	105.20	93.409	300,051
2021-12-15	104.40	106.30	104.30	105.30	93.498	230,696
2021-12-14	107.20	109.50	103.60	104.50	92.788	354,761
2021-12-13	105.20	107.40	104.60	106.00	94.120	375,308
2021-12-10	105.80	106.20	103.50	104.70	92.965	525,131
2021-12-09	110.00	111.50	105.40	105.80	93.942	590,633
2021-12-08	113.00	114.80	108.50	110.00	97.671	700,269
2021-12-07	109.00	116.40	109.00	115.10	102.20	429,292
2021-12-06	110.70	112.50	107.80	108.90	96.695	400,666
2021-12-03	113.80	113.80	108.70	110.00	97.671	506,126
2021-12-02	115.50	115.50	112.10	113.90	101.13	320,650
2021-12-01	113.40	116.60	110.60	115.90	102.91	313,748
2021-11-30	113.10	115.40	112.40	113.40	100.69	211,867
2021-11-29	111.20	114.40	111.20	113.50	100.78	213,286
2021-11-26	112.50	113.10	110.10	111.20	98.737	385,123
2021-11-25	113.70	116.00	112.80	114.90	102.02	177,360
2021-11-24	113.80	114.50	111.10	113.70	100.96	284,454
2021-11-23	117.20	117.20	112.50	113.80	101.05	257,320
2021-11-22	120.60	121.90	117.30	117.30	104.15	222,018
2021-11-19	119.50	122.20	119.30	120.60	107.08	290,640
2021-11-18	122.80	123.40	118.40	119.80	106.37	344,440
2021-11-17	123.60	124.40	122.10	123.30	109.48	369,590
2021-11-16	124.10	124.30	121.30	123.60	109.75	330,047
2021-11-15	124.80	124.80	123.00	124.20	110.28	170,251
2021-11-12	123.80	125.90	123.30	125.20	111.17	244,219
2021-11-11	122.00	124.70	121.10	123.90	110.01	223,466
2021-11-10	123.60	123.80	120.30	122.10	108.42	261,375
2021-11-09	125.00	126.10	123.40	124.30	110.37	369,058
2021-11-08	119.00	125.00	116.60	125.00	110.99	498,676
2021-11-05	119.10	124.20	118.20	119.00	105.66	326,719
2021-11-04	118.90	119.70	116.70	119.10	105.75	633,156
2021-11-03	115.10	118.90	114.70	118.90	105.57	652,284
2021-11-02	112.40	115.90	111.50	115.30	102.38	368,771
2021-11-01	118.00	119.70	111.50	112.40	99.802	668,756
2021-10-29	125.10	125.10	116.20	117.00	103.89	1,224,650
2021-10-28	119.00	132.90	117.20	128.60	114.19	1,346,544
2021-10-27	118.80	119.10	116.50	117.10	103.98	222,075
2021-10-26	119.00	120.30	117.30	119.20	105.84	272,985
2021-10-25	118.00	118.90	116.40	118.90	105.57	206,377
2021-10-22	116.70	118.60	116.30	118.00	104.77	205,142
2021-10-21	115.30	116.80	114.50	116.60	103.53	261,040

← NewerPage 21 of 21 · 1,258 trading days

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.