Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	32.780	32.980	32.480	32.660	31.500	493,812
2025-08-07	32.780	32.980	32.580	32.720	31.558	627,758
2025-08-06	33.520	33.820	32.780	32.780	31.615	417,199
2025-08-05	33.260	33.600	33.120	33.600	32.406	356,234
2025-08-04	33.500	33.760	33.000	33.280	32.098	342,983
2025-08-01	34.480	34.480	33.140	33.700	32.503	532,568
2025-07-31	34.080	34.520	33.780	34.260	33.043	868,912
2025-07-30	34.860	34.860	34.020	34.140	32.927	368,556
2025-07-29	35.060	35.300	33.800	33.800	32.599	168,864
2025-07-28	35.720	36.000	34.980	35.060	33.814	269,289
2025-07-25	35.300	35.380	34.880	35.360	34.104	161,999
2025-07-24	34.720	35.320	34.720	35.280	34.027	263,163
2025-07-23	34.300	34.860	34.300	34.520	33.294	348,814
2025-07-22	34.420	34.540	33.860	34.080	32.869	243,659
2025-07-21	34.520	34.640	34.100	34.240	33.024	307,058
2025-07-18	35.140	35.420	34.400	34.520	33.294	321,282
2025-07-17	35.000	35.320	34.960	35.160	33.911	278,347
2025-07-16	35.000	35.500	34.900	34.900	33.660	348,873
2025-07-15	35.800	36.160	34.880	35.060	33.814	732,636
2025-07-14	34.240	35.820	34.240	35.780	34.509	1,189,374
2025-07-11	36.940	36.940	33.660	33.860	32.657	2,023,174
2025-07-10	34.500	34.880	34.460	34.560	33.332	698,962
2025-07-09	34.500	34.860	34.160	34.420	33.197	339,989
2025-07-08	34.000	34.360	33.760	34.280	33.062	214,121
2025-07-07	34.500	34.560	34.060	34.060	32.850	243,274
2025-07-04	34.620	34.860	34.400	34.580	33.352	182,985
2025-07-03	34.660	34.940	34.320	34.640	33.409	1,181,874
2025-07-02	33.880	34.680	33.360	34.660	33.429	813,221
2025-07-01	33.800	33.800	33.200	33.760	32.561	386,845
2025-06-30	33.260	33.960	33.020	33.860	32.657	726,668
2025-06-27	34.000	34.200	33.560	34.160	32.946	1,345,973
2025-06-26	33.800	34.400	33.620	33.760	32.561	504,235
2025-06-25	34.160	34.340	33.720	33.800	32.599	444,368
2025-06-24	34.300	34.540	33.640	33.880	32.676	621,062
2025-06-23	33.200	34.000	32.960	33.780	32.580	1,168,227
2025-06-19	32.080	32.540	31.800	32.300	31.153	499,200
2025-06-18	31.940	32.140	31.600	32.060	30.921	292,480
2025-06-17	32.440	32.560	31.840	31.900	30.767	364,046
2025-06-16	32.260	32.780	32.240	32.460	31.307	318,988
2025-06-13	32.600	33.100	32.440	32.460	31.307	451,721
2025-06-12	32.640	33.080	32.100	32.960	31.789	1,378,516
2025-06-11	33.200	33.540	33.000	33.260	32.078	640,262
2025-06-10	32.720	33.180	32.480	33.000	31.828	834,252
2025-06-09	32.000	33.140	32.000	32.540	31.384	1,843,982
2025-06-05	31.220	31.880	31.120	31.720	30.593	621,738
2025-06-04	31.640	31.640	30.960	31.160	30.053	1,046,421
2025-06-03	30.000	31.680	29.920	31.540	30.420	2,848,090
2025-06-02	30.480	30.480	29.660	29.800	28.741	1,690,235
2025-05-30	30.120	30.860	30.120	30.640	29.551	1,591,440
2025-05-28	29.980	30.120	29.480	29.520	28.471	2,308,659
2025-05-27	30.020	30.240	29.820	29.960	28.896	399,860
2025-05-26	29.080	30.000	29.080	29.960	28.896	517,407
2025-05-23	29.840	30.120	28.760	28.780	27.758	1,507,569
2025-05-22	30.000	30.180	29.640	29.800	28.741	882,905
2025-05-21	30.740	30.760	30.080	30.160	29.089	1,600,203
2025-05-20	31.020	31.020	30.600	30.780	29.687	553,759
2025-05-19	31.160	31.160	30.820	31.020	29.918	244,668
2025-05-16	31.220	31.520	31.080	31.160	30.053	264,620
2025-05-15	31.360	31.580	31.220	31.260	30.149	326,442
2025-05-14	31.800	31.940	31.260	31.380	30.265	1,660,423

← NewerPage 6 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.