Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.500	30.580	30.200	30.200	29.127	164,859
2025-10-30	30.320	30.760	30.280	30.500	29.416	805,514
2025-10-29	30.380	30.720	30.320	30.440	29.359	257,591
2025-10-28	30.780	30.820	30.340	30.380	29.301	396,472
2025-10-27	31.200	31.200	30.440	30.780	29.687	379,059
2025-10-24	30.400	31.220	30.400	31.220	30.111	541,144
2025-10-23	30.580	30.880	30.120	30.360	29.281	645,119
2025-10-22	29.860	30.860	29.680	30.580	29.494	1,225,606
2025-10-21	31.360	31.600	31.000	31.400	30.284	755,634
2025-10-20	30.720	31.140	30.700	31.080	29.976	303,555
2025-10-17	30.960	30.960	30.440	30.800	29.706	352,665
2025-10-16	30.720	30.940	30.200	30.940	29.841	329,327
2025-10-15	30.520	30.760	30.400	30.660	29.571	332,845
2025-10-14	30.600	30.720	30.240	30.480	29.397	359,670
2025-10-13	30.860	30.980	30.540	30.720	29.629	211,133
2025-10-10	31.000	31.320	30.820	30.860	29.764	400,666
2025-10-09	31.000	31.360	30.780	30.960	29.860	1,069,393
2025-10-08	31.000	31.060	30.760	31.000	29.899	405,596
2025-10-07	31.400	31.510	30.840	30.980	29.879	553,933
2025-10-06	31.720	32.040	31.340	31.420	30.304	492,655
2025-10-03	31.860	32.020	31.040	31.600	30.477	1,165,267
2025-10-02	32.320	32.560	31.600	31.860	30.728	1,052,321
2025-10-01	32.640	33.160	32.600	32.740	31.577	346,423
2025-09-30	33.080	33.240	32.580	32.960	31.789	297,590
2025-09-29	32.700	33.360	32.700	33.080	31.905	321,213
2025-09-26	32.100	32.780	32.100	32.720	31.558	265,206
2025-09-25	33.240	33.240	32.000	32.020	30.882	1,016,231
2025-09-24	33.900	33.900	33.140	33.320	32.136	265,529
2025-09-23	34.300	34.420	33.840	33.900	32.696	192,518
2025-09-22	33.080	34.360	33.080	34.360	33.139	402,249
2025-09-19	33.260	33.640	32.860	33.000	31.828	706,793
2025-09-18	33.820	34.020	33.220	33.260	32.078	719,647
2025-09-17	33.520	34.060	33.520	33.820	32.619	444,636
2025-09-16	33.500	33.860	33.360	33.700	32.503	257,774
2025-09-15	33.880	34.180	33.500	33.560	32.368	302,887
2025-09-12	34.200	34.240	33.760	33.920	32.715	321,537
2025-09-11	33.620	34.180	33.440	34.180	32.966	385,786
2025-09-10	34.040	34.100	33.620	33.620	32.426	1,823,232
2025-09-09	34.260	34.480	33.860	34.000	32.792	396,644
2025-09-08	33.860	34.320	33.520	34.320	33.101	211,217
2025-09-05	33.640	33.980	33.620	33.860	32.657	518,929
2025-09-04	33.440	33.820	33.340	33.640	32.445	150,365
2025-09-03	33.440	33.860	33.340	33.500	32.310	164,125
2025-09-02	34.140	34.200	33.300	33.420	32.233	277,309
2025-09-01	34.400	34.500	33.920	34.140	32.927	204,826
2025-08-29	34.720	34.820	34.220	34.560	33.332	286,897
2025-08-28	35.160	35.340	34.360	34.720	33.487	329,009
2025-08-27	35.580	35.580	35.060	35.180	33.930	152,088
2025-08-26	35.600	35.840	35.000	35.580	34.316	700,943
2025-08-25	34.900	36.360	34.600	35.540	34.277	646,880
2025-08-22	34.580	35.000	34.500	34.920	33.679	244,213
2025-08-21	33.860	35.040	33.860	34.540	33.313	522,504
2025-08-20	33.100	33.780	32.880	33.600	32.406	188,288
2025-08-19	32.660	33.260	32.600	33.080	31.905	256,576
2025-08-18	32.880	33.080	32.540	32.800	31.635	216,120
2025-08-15	32.360	33.080	32.360	32.880	31.712	285,355
2025-08-14	32.600	32.600	32.340	32.420	31.268	270,310
2025-08-13	32.860	32.880	32.540	32.680	31.519	166,709
2025-08-12	32.480	32.900	32.480	32.880	31.712	212,178
2025-08-11	32.660	32.800	32.400	32.480	31.326	222,919

← NewerPage 5 of 21 · 1,260 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.