Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.900	39.940	38.900	39.720	37.185	1,104,048
2025-02-12	38.460	39.000	38.280	38.880	36.399	666,984
2025-02-11	37.880	38.760	37.880	38.300	35.856	320,461
2025-02-10	38.380	38.620	37.700	38.200	35.762	514,506
2025-02-07	38.680	39.060	38.260	38.460	36.005	480,778
2025-02-06	39.100	39.340	38.600	38.860	36.380	367,316
2025-02-05	39.160	39.200	38.640	39.000	36.511	301,041
2025-02-04	39.680	39.680	38.660	39.100	36.605	801,014
2025-02-03	38.680	39.840	38.680	39.840	37.297	681,630
2025-01-31	39.100	40.260	39.100	39.800	37.260	2,508,946
2025-01-30	38.560	39.240	37.260	38.720	36.249	1,040,272
2025-01-29	38.400	38.480	38.000	38.000	35.575	390,323
2025-01-28	38.040	38.660	37.900	38.360	35.912	592,155
2025-01-27	36.820	38.100	36.360	37.940	35.519	419,519
2025-01-24	37.460	37.880	37.140	37.200	34.826	297,101
2025-01-23	37.260	37.520	37.120	37.460	35.069	356,985
2025-01-22	37.320	37.540	36.920	37.280	34.901	443,579
2025-01-21	36.380	37.340	36.280	37.260	34.882	432,239
2025-01-20	37.240	37.360	36.400	36.420	34.096	425,884
2025-01-17	37.600	37.800	37.120	37.340	34.957	494,995
2025-01-16	37.560	37.610	37.160	37.420	35.032	308,180
2025-01-15	37.000	37.440	36.500	37.080	34.713	895,900
2025-01-14	38.780	39.580	37.000	37.000	34.639	2,212,223
2025-01-13	36.740	36.880	35.740	35.860	33.571	301,702
2025-01-10	36.820	37.200	36.620	36.860	34.507	481,104
2025-01-09	36.600	36.960	36.580	36.860	34.507	223,394
2025-01-08	36.740	37.280	36.520	36.640	34.302	476,235
2025-01-07	36.300	37.400	36.220	36.660	34.320	630,062
2025-01-03	36.400	36.480	36.080	36.300	33.983	321,233
2025-01-02	36.300	36.680	36.100	36.300	33.983	378,603
2024-12-30	35.300	36.260	35.260	36.260	33.946	655,411
2024-12-27	34.640	35.480	34.560	35.400	33.141	413,792
2024-12-23	33.760	34.720	33.460	34.640	32.429	393,949
2024-12-20	33.980	34.120	33.420	33.960	31.793	1,524,333
2024-12-19	34.000	34.420	33.900	34.160	31.980	539,766
2024-12-18	34.120	34.900	34.080	34.600	32.392	347,481
2024-12-17	33.840	34.340	33.640	34.120	31.942	416,541
2024-12-16	33.900	34.140	33.620	34.060	31.886	428,405
2024-12-13	33.660	33.960	33.480	33.840	31.680	412,228
2024-12-12	34.500	34.560	33.660	33.660	31.512	410,471
2024-12-11	34.560	34.600	34.200	34.500	32.298	291,894
2024-12-10	34.780	34.900	34.420	34.440	32.242	248,552
2024-12-09	34.400	34.900	34.360	34.820	32.598	413,568
2024-12-06	34.180	34.540	34.180	34.440	32.242	218,233
2024-12-05	33.960	34.860	33.960	34.260	32.073	308,662
2024-12-04	33.860	34.640	33.860	34.640	32.429	639,600
2024-12-03	34.260	34.380	33.600	33.900	31.736	683,301
2024-12-02	34.260	34.740	34.240	34.260	32.073	336,805
2024-11-29	34.500	34.600	34.200	34.300	32.111	1,210,139
2024-11-28	34.400	34.720	34.260	34.420	32.223	488,101
2024-11-27	34.100	34.360	33.520	33.960	31.793	861,120
2024-11-26	33.960	34.340	33.720	34.100	31.924	554,691
2024-11-25	33.540	34.160	33.360	34.080	31.905	762,009
2024-11-22	32.860	33.180	32.800	33.180	31.062	1,339,931
2024-11-21	33.020	33.160	32.760	32.840	30.744	534,348
2024-11-20	33.580	33.800	33.020	33.020	30.913	789,424
2024-11-19	34.000	34.180	33.160	33.600	31.456	675,333
2024-11-18	34.160	34.340	33.620	33.920	31.755	1,527,023
2024-11-15	35.000	35.020	34.020	34.140	31.961	1,066,204
2024-11-14	35.080	35.300	34.960	35.180	32.935	328,237

← NewerPage 8 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.