Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.800	24.880	24.300	24.400	24.400	322,876
2026-04-28	25.040	25.040	24.680	24.720	24.720	261,856
2026-04-27	25.040	25.180	24.820	25.040	25.040	315,898
2026-04-24	25.260	25.260	24.880	24.960	24.960	914,368
2026-04-23	25.820	26.280	25.160	25.260	25.260	1,249,939
2026-04-22	26.380	27.360	25.900	26.740	25.790	1,213,025
2026-04-21	26.900	27.340	26.900	26.920	25.964	721,358
2026-04-20	27.120	27.120	26.760	26.900	25.944	269,389
2026-04-17	26.900	27.340	26.800	27.200	26.234	390,112
2026-04-16	26.520	27.200	26.300	26.960	26.002	415,745
2026-04-15	26.000	26.700	25.960	26.580	25.636	579,693
2026-04-14	25.980	26.100	25.700	25.960	25.038	290,086
2026-04-13	25.580	25.700	25.240	25.700	24.787	251,486
2026-04-10	25.100	26.020	25.100	25.580	24.671	292,762
2026-04-09	25.180	25.180	24.860	25.040	24.150	327,655
2026-04-08	25.600	25.800	25.100	25.160	24.266	534,458
2026-04-07	25.320	25.580	24.940	25.020	24.131	408,028
2026-04-02	25.000	25.360	24.960	25.320	24.420	259,518
2026-04-01	25.400	25.500	24.720	25.180	24.285	955,931
2026-03-31	25.100	25.300	24.960	24.980	24.093	269,976
2026-03-30	24.600	25.080	24.440	24.960	24.073	317,306
2026-03-27	25.540	25.620	24.560	24.660	23.784	513,085
2026-03-26	25.200	25.680	25.100	25.580	24.671	241,488
2026-03-25	25.000	25.480	25.000	25.220	24.324	294,464
2026-03-24	25.000	25.260	24.820	25.000	24.112	264,542
2026-03-23	24.320	25.300	24.020	24.960	24.073	625,332
2026-03-20	25.100	25.200	24.640	24.700	23.823	413,830
2026-03-19	25.240	25.560	25.020	25.060	24.170	406,955
2026-03-18	25.580	25.580	25.120	25.240	24.343	353,254
2026-03-17	25.700	25.700	25.340	25.420	24.517	385,230
2026-03-16	25.880	25.960	25.640	25.660	24.748	684,500
2026-03-13	25.920	26.040	25.820	25.900	24.980	462,623
2026-03-12	25.860	26.200	25.740	25.920	24.999	724,158
2026-03-11	26.260	26.260	25.940	25.940	25.018	659,739
2026-03-10	26.060	26.460	26.020	26.220	25.289	577,056
2026-03-09	25.800	25.980	25.600	25.860	24.941	622,840
2026-03-06	26.240	26.540	26.120	26.200	25.269	695,229
2026-03-05	26.400	26.420	26.020	26.120	25.192	380,281
2026-03-04	25.960	26.380	25.900	26.220	25.289	484,603
2026-03-03	26.500	26.520	26.000	26.020	25.096	603,525
2026-03-02	26.800	27.060	26.500	26.680	25.732	514,056
2026-02-27	27.440	27.500	27.060	27.060	26.099	652,929
2026-02-26	27.020	27.440	27.000	27.420	26.446	386,331
2026-02-25	26.880	27.200	26.760	27.020	26.060	569,579
2026-02-24	27.020	27.260	26.840	26.880	25.925	514,408
2026-02-23	27.300	27.460	26.980	27.020	26.060	454,972
2026-02-20	27.200	27.600	27.040	27.400	26.427	558,417
2026-02-19	26.900	27.460	26.900	27.100	26.137	345,828
2026-02-18	26.940	27.240	26.700	27.160	26.195	313,275
2026-02-17	26.980	27.100	26.680	26.940	25.983	374,051
2026-02-16	27.060	27.320	26.780	26.800	25.848	509,111
2026-02-13	26.780	27.240	26.680	27.000	26.041	544,774
2026-02-12	27.200	27.300	26.640	26.740	25.790	728,577
2026-02-11	27.800	27.820	27.060	27.060	26.099	643,784
2026-02-10	26.860	27.780	26.860	27.640	26.658	805,473
2026-02-09	27.200	27.480	26.780	26.780	25.829	633,923
2026-02-06	26.100	27.200	26.100	27.120	26.157	1,312,819
2026-02-05	25.920	26.120	25.820	26.000	25.076	735,542
2026-02-04	26.300	26.300	25.800	25.900	24.980	1,414,721
2026-02-03	26.360	26.940	25.920	26.300	25.366	1,527,994

← NewerPage 3 of 5 · 250 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.