Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	31.640	31.960	31.420	31.780	30.651	415,204
2025-05-12	31.180	31.660	30.980	31.500	30.381	788,408
2025-05-09	30.660	31.180	30.500	31.080	29.976	599,518
2025-05-08	30.280	30.760	30.040	30.660	29.571	905,344
2025-05-07	30.640	30.740	30.200	30.200	29.127	548,840
2025-05-06	31.020	31.040	30.500	30.660	29.571	727,696
2025-05-05	31.200	31.420	30.860	31.140	30.034	1,043,845
2025-05-02	32.080	32.100	31.040	31.160	30.053	957,779
2025-04-30	30.800	32.380	29.900	32.240	31.095	2,984,797
2025-04-29	34.000	34.200	30.680	32.380	30.313	1,813,259
2025-04-28	33.100	33.800	32.960	33.620	31.474	494,062
2025-04-25	32.760	32.940	32.420	32.820	30.725	825,341
2025-04-24	32.440	32.680	32.140	32.620	30.538	242,603
2025-04-23	32.360	33.040	31.740	32.440	30.370	523,683
2025-04-22	33.000	33.000	31.680	32.080	30.033	648,219
2025-04-17	33.060	33.100	32.780	32.900	30.800	108,080
2025-04-16	33.060	33.100	32.480	33.060	30.950	297,354
2025-04-15	32.780	33.280	32.760	33.060	30.950	240,618
2025-04-14	32.800	32.800	32.200	32.720	30.632	289,254
2025-04-11	32.340	32.820	31.520	32.300	30.239	386,229
2025-04-10	33.680	34.260	32.220	32.300	30.239	751,499
2025-04-09	31.340	31.600	30.400	31.000	29.022	549,860
2025-04-08	32.900	32.900	32.060	32.240	30.182	838,156
2025-04-07	32.280	34.440	32.140	32.480	30.407	858,330
2025-04-04	34.520	34.860	33.840	34.460	32.261	2,653,190
2025-04-03	36.080	36.720	34.700	34.700	32.485	709,718
2025-04-02	37.200	37.380	36.280	36.900	34.545	450,941
2025-04-01	36.520	37.820	36.520	37.560	35.163	453,393
2025-03-31	37.000	37.140	36.520	37.040	34.676	532,077
2025-03-28	36.860	37.240	36.620	37.120	34.751	332,512
2025-03-27	36.220	36.940	36.120	36.940	34.582	634,423
2025-03-26	37.980	38.060	36.160	36.460	34.133	980,367
2025-03-25	38.360	38.540	37.980	37.980	35.556	2,199,290
2025-03-24	38.000	38.260	37.580	38.220	35.781	750,066
2025-03-21	38.020	38.280	37.600	38.080	35.650	497,836
2025-03-20	38.300	38.600	37.940	38.240	35.799	172,832
2025-03-19	38.400	38.440	38.020	38.380	35.930	183,855
2025-03-18	38.280	38.480	37.880	38.360	35.912	414,247
2025-03-17	38.800	38.800	38.060	38.280	35.837	508,727
2025-03-14	37.980	39.000	37.980	38.680	36.211	400,045
2025-03-13	37.940	38.080	37.240	37.960	35.537	199,561
2025-03-12	37.740	38.020	37.560	37.980	35.556	629,119
2025-03-11	38.000	38.480	37.680	37.740	35.331	397,441
2025-03-10	38.000	38.460	37.740	38.000	35.575	806,184
2025-03-07	37.960	38.060	37.460	37.900	35.481	276,496
2025-03-06	37.980	38.580	37.480	38.020	35.593	260,958
2025-03-05	38.060	38.600	37.840	37.940	35.519	297,629
2025-03-04	38.500	38.840	37.840	37.840	35.425	369,826
2025-03-03	39.000	39.540	38.900	38.900	36.417	315,237
2025-02-28	39.420	39.420	39.100	39.180	36.679	472,836
2025-02-27	39.580	39.880	39.040	39.480	36.960	994,384
2025-02-26	39.960	40.200	39.380	39.620	37.091	595,628
2025-02-25	40.000	40.320	39.940	39.940	37.391	323,238
2025-02-24	39.800	40.340	39.800	40.060	37.503	368,502
2025-02-21	39.720	40.300	39.440	39.700	37.166	459,332
2025-02-20	39.500	39.920	39.360	39.880	37.335	292,790
2025-02-19	40.220	40.400	39.180	39.460	36.942	663,799
2025-02-18	40.080	40.320	39.620	40.320	37.747	518,628
2025-02-17	40.860	41.020	40.040	40.080	37.522	410,279
2025-02-14	39.920	40.860	39.680	40.760	38.159	734,021

← NewerPage 7 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.