Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	26.000	26.680	25.740	26.360	25.424	1,382,793
2026-01-30	29.900	29.940	26.720	26.720	25.771	6,487,527
2026-01-29	30.260	30.380	29.840	29.840	28.780	525,482
2026-01-28	30.060	30.300	29.940	30.260	29.185	208,562
2026-01-27	30.120	30.260	29.960	30.140	29.069	298,092
2026-01-26	30.600	30.600	30.020	30.400	29.320	274,552
2026-01-23	30.460	30.780	30.340	30.600	29.513	330,961
2026-01-22	30.040	30.600	30.040	30.460	29.378	405,674
2026-01-21	30.000	30.200	29.760	29.840	28.780	553,428
2026-01-20	30.220	30.340	29.900	30.120	29.050	390,451
2026-01-19	30.720	30.780	30.180	30.220	29.146	564,882
2026-01-16	31.000	31.500	30.940	31.420	30.304	449,159
2026-01-15	31.020	31.280	30.600	31.100	29.995	1,063,831
2026-01-14	31.700	31.900	31.340	31.840	30.709	521,982
2026-01-13	31.940	31.940	31.580	31.840	30.709	239,949
2026-01-12	32.380	32.460	31.940	31.940	30.805	233,417
2026-01-09	32.280	32.640	32.200	32.360	31.210	261,888
2026-01-08	32.500	32.500	31.880	32.260	31.114	240,486
2026-01-07	31.440	32.380	31.420	32.380	31.230	437,703
2026-01-05	31.600	31.680	31.320	31.500	30.381	289,127
2026-01-02	32.080	32.080	31.480	31.600	30.477	269,283
2025-12-30	31.680	32.060	31.680	32.020	30.882	309,548
2025-12-29	31.540	32.240	31.540	32.040	30.902	408,588
2025-12-23	31.480	31.820	31.420	31.520	30.400	341,724
2025-12-22	31.300	31.520	31.100	31.500	30.381	330,992
2025-12-19	31.220	31.440	31.080	31.320	30.207	382,217
2025-12-18	31.240	31.300	30.880	31.260	30.149	379,751
2025-12-17	31.320	31.360	31.020	31.240	30.130	256,323
2025-12-16	31.420	31.480	31.040	31.340	30.227	346,616
2025-12-15	31.240	31.440	31.040	31.160	30.053	430,218
2025-12-12	31.060	31.680	30.940	31.280	30.169	571,154
2025-12-11	31.080	31.400	30.920	31.000	29.899	427,095
2025-12-10	30.760	31.120	30.700	31.080	29.976	270,233
2025-12-09	31.160	31.240	30.760	30.780	29.687	446,421
2025-12-08	31.800	31.800	31.160	31.160	30.053	464,901
2025-12-05	31.720	32.000	31.600	31.800	30.670	602,913
2025-12-04	31.560	31.860	31.420	31.780	30.651	325,666
2025-12-03	32.380	32.400	31.100	31.560	30.439	544,316
2025-12-02	32.240	32.400	31.800	32.040	30.902	277,297
2025-12-01	32.100	32.300	31.940	32.280	31.133	232,094
2025-11-28	32.340	32.360	32.000	32.140	30.998	494,081
2025-11-27	32.160	32.600	32.100	32.320	31.172	267,842
2025-11-26	31.600	32.460	31.460	32.120	30.979	524,361
2025-11-25	31.640	31.640	31.220	31.560	30.439	359,027
2025-11-24	30.940	31.500	30.940	31.500	30.381	499,854
2025-11-21	30.840	31.120	30.660	30.940	29.841	299,492
2025-11-20	30.800	31.180	30.320	31.060	29.957	1,169,104
2025-11-19	30.140	30.820	30.020	30.700	29.609	1,708,781
2025-11-18	30.440	30.440	30.060	30.140	29.069	617,625
2025-11-17	30.620	30.800	30.480	30.640	29.551	231,517
2025-11-14	31.200	31.200	30.440	30.780	29.687	429,344
2025-11-13	31.300	31.520	31.200	31.280	30.169	411,410
2025-11-12	31.160	31.640	31.060	31.200	30.092	325,276
2025-11-11	30.500	31.220	30.500	31.160	30.053	327,874
2025-11-10	30.900	31.040	30.400	30.500	29.416	310,085
2025-11-07	30.880	31.020	30.540	30.760	29.667	567,003
2025-11-06	31.040	31.400	30.800	30.860	29.764	406,647
2025-11-05	30.900	31.700	30.860	30.980	29.879	1,076,172
2025-11-04	30.000	31.200	29.900	30.880	29.783	1,081,268
2025-11-03	30.140	30.320	29.940	30.060	28.992	1,291,183

← NewerPage 4 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.