Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	42.020	42.780	42.020	42.100	37.978	14,955
2022-10-10	41.360	43.200	41.220	42.180	38.051	727,512
2022-10-07	42.400	42.960	41.600	41.740	37.654	7,651
2022-10-06	41.950	43.260	41.940	42.690	38.511	71,095
2022-10-05	43.044	43.044	41.400	41.970	37.861	225,660
2022-10-04	42.500	43.180	42.500	43.170	38.944	40,507
2022-10-03	40.610	41.680	39.700	41.130	37.103	46,853
2022-09-30	39.200	41.060	39.100	40.650	36.670	121,431
2022-09-29	42.230	42.424	39.340	40.120	36.192	40,669
2022-09-28	42.230	42.420	41.300	42.250	38.114	1,484,801
2022-09-27	42.120	42.820	41.900	42.820	38.628	33,195
2022-09-26	42.250	42.480	41.480	42.250	38.114	23,978
2022-09-23	42.370	42.840	42.060	42.370	38.222	26,343
2022-09-22	43.780	43.780	42.232	42.920	38.718	19,306
2022-09-21	43.540	45.140	43.540	44.370	40.026	64,951
2022-09-20	43.620	45.020	43.480	44.370	40.026	82,508
2022-09-16	44.820	44.820	43.300	43.300	39.061	103,211
2022-09-15	47.150	47.260	44.920	45.360	40.919	37,607
2022-09-14	48.210	48.580	47.400	48.020	43.319	28,928
2022-09-13	49.640	50.300	48.555	48.590	43.833	41,885
2022-09-12	49.015	49.600	48.620	49.385	44.550	181,036
2022-09-09	48.580	48.940	48.200	48.200	43.481	10,433
2022-09-08	47.510	48.460	46.880	48.100	43.391	19,933
2022-09-07	48.245	48.245	47.400	48.245	43.522	28,822
2022-09-06	48.490	49.280	48.160	48.525	43.774	28,563
2022-09-05	47.840	48.720	47.840	48.010	43.310	36,335
2022-09-02	47.775	48.160	46.900	47.380	42.742	38,684
2022-09-01	47.720	47.720	46.720	46.800	42.218	38,439
2022-08-31	48.960	48.960	47.840	48.590	43.833	28,615
2022-08-30	50.355	50.650	49.640	50.355	45.425	18,226
2022-08-26	52.875	53.050	51.550	51.910	46.828	61,142
2022-08-25	52.245	53.100	52.200	52.525	47.383	8,427
2022-08-24	51.620	52.600	50.850	52.300	47.180	42,687
2022-08-23	53.200	53.350	51.550	51.575	46.526	43,070
2022-08-22	55.050	55.050	53.550	53.775	48.510	1,550,991
2022-08-19	55.525	55.750	54.900	55.050	49.661	905,295
2022-08-18	54.825	55.450	54.750	54.825	49.458	311,850
2022-08-17	54.300	55.000	54.050	54.250	48.939	36,753
2022-08-16	54.825	55.350	53.800	54.625	49.277	36,445
2022-08-15	55.925	56.542	54.850	55.200	49.796	23,568
2022-08-12	55.925	56.350	55.200	56.050	50.563	268,462
2022-08-11	56.150	56.750	55.750	56.300	50.788	86,733
2022-08-10	54.300	56.100	53.837	55.250	49.841	38,460
2022-08-09	55.450	56.150	54.300	55.250	49.841	29,069
2022-08-08	54.250	56.100	54.000	55.300	49.886	52,364
2022-08-05	56.250	56.250	54.084	54.525	49.187	52,332
2022-08-04	56.000	56.700	55.400	56.675	51.127	32,400
2022-08-03	55.100	55.894	55.100	55.150	49.751	101,917
2022-08-02	54.900	54.900	53.400	54.300	48.984	89,059
2022-08-01	55.875	56.200	54.700	54.875	49.503	42,884
2022-07-29	53.575	56.300	53.500	55.925	50.450	176,846
2022-07-28	53.525	53.800	53.100	53.450	48.217	61,171
2022-07-27	52.775	54.000	52.450	53.775	48.510	67,945
2022-07-26	53.800	53.800	52.500	52.775	47.608	73,520
2022-07-25	55.250	55.250	53.850	54.000	48.713	43,625
2022-07-22	55.625	55.900	55.126	55.150	49.751	32,971
2022-07-21	54.525	55.650	54.250	54.925	49.548	105,130
2022-07-20	53.950	55.150	53.950	54.675	49.322	36,460
2022-07-19	55.300	55.350	53.300	53.925	48.646	489,181
2022-07-18	57.350	57.650	54.698	55.675	50.224	93,951

← NewerPage 18 of 22 · 1,269 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
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.