Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	35.100	35.340	34.760	34.980	32.747	1,524,720
2024-11-12	35.380	35.540	35.100	35.120	32.879	556,427
2024-11-11	36.000	36.000	35.520	35.540	33.272	751,942
2024-11-08	35.760	35.840	35.300	35.500	33.234	835,824
2024-11-07	35.020	35.960	35.020	35.760	33.478	474,408
2024-11-06	35.440	35.960	35.000	35.000	32.766	629,189
2024-11-05	35.860	35.960	35.320	35.420	33.159	614,919
2024-11-04	35.800	36.300	35.800	35.840	33.553	489,022
2024-11-01	35.100	35.900	35.040	35.660	33.384	394,317
2024-10-31	35.460	35.460	35.000	35.100	32.860	989,272
2024-10-30	36.100	36.280	35.500	35.500	33.234	523,070
2024-10-29	36.480	36.760	36.060	36.060	33.759	850,320
2024-10-28	36.000	36.660	36.000	36.480	34.152	738,414
2024-10-25	35.900	36.160	35.760	35.880	33.590	765,220
2024-10-24	35.520	36.280	35.520	35.880	33.590	995,128
2024-10-23	36.580	36.700	35.380	35.380	33.122	1,727,102
2024-10-22	36.620	37.160	36.200	36.540	34.208	1,228,677
2024-10-21	35.800	36.680	35.520	36.500	34.170	3,103,274
2024-10-18	35.520	36.080	34.820	34.920	32.691	4,463,448
2024-10-17	37.540	38.380	35.540	35.920	33.627	6,924,683
2024-10-16	42.600	42.900	41.920	42.600	39.881	431,918
2024-10-15	42.220	43.040	42.220	42.780	40.050	359,936
2024-10-14	42.140	42.580	41.880	42.160	39.469	400,336
2024-10-11	41.860	42.260	41.840	42.120	39.432	181,938
2024-10-10	42.160	42.460	41.860	41.960	39.282	237,265
2024-10-09	42.280	42.400	41.880	42.160	39.469	1,202,084
2024-10-08	43.020	43.020	42.180	42.280	39.582	188,943
2024-10-07	43.300	43.480	42.700	43.040	40.293	201,783
2024-10-04	43.600	44.040	43.120	43.300	40.536	245,539
2024-10-03	44.120	44.560	43.280	43.560	40.780	345,176
2024-10-02	44.160	44.280	43.780	44.060	41.248	206,663
2024-10-01	44.820	45.200	44.040	44.160	41.342	380,405
2024-09-30	45.400	45.460	44.200	44.720	41.866	474,524
2024-09-27	44.160	45.460	44.020	45.220	42.334	553,444
2024-09-26	43.720	44.020	43.100	43.620	40.836	459,598
2024-09-25	44.380	44.540	43.260	43.500	40.724	481,482
2024-09-24	44.420	44.700	43.860	44.380	41.548	629,122
2024-09-23	43.680	44.440	43.520	44.400	41.566	673,339
2024-09-20	43.660	43.980	43.480	43.900	41.098	481,231
2024-09-19	43.700	44.340	43.540	43.660	40.873	256,676
2024-09-18	43.300	43.940	42.840	43.580	40.799	450,997
2024-09-17	42.400	43.360	42.400	43.300	40.536	1,189,252
2024-09-16	43.080	43.200	42.100	42.400	39.694	207,627
2024-09-13	41.700	43.340	41.700	43.300	40.536	234,987
2024-09-12	42.640	42.920	41.880	41.880	39.207	159,744
2024-09-11	42.740	42.960	42.140	42.200	39.507	277,927
2024-09-10	43.000	43.760	42.640	42.800	40.068	692,450
2024-09-09	43.040	43.680	42.880	43.400	40.630	241,445
2024-09-06	42.640	43.560	42.340	42.980	40.237	495,355
2024-09-05	42.000	42.660	41.900	42.640	39.919	445,984
2024-09-04	40.800	42.440	40.340	42.040	39.357	2,298,189
2024-09-03	41.100	41.580	40.760	40.880	38.271	277,885
2024-09-02	42.000	42.040	40.740	41.180	38.552	146,159
2024-08-30	41.060	41.980	41.000	41.940	39.263	514,778
2024-08-29	40.480	41.080	40.460	41.060	38.439	310,700
2024-08-28	40.600	41.100	40.500	40.520	37.934	185,010
2024-08-27	40.300	41.160	40.300	40.740	38.140	685,145
2024-08-26	40.120	40.400	39.720	40.300	37.728	691,812
2024-08-23	40.300	40.680	39.880	40.120	37.559	405,566
2024-08-22	40.140	40.760	40.020	40.300	37.728	547,930

← NewerPage 9 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.