Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	57.250	57.519	54.650	56.525	50.991	291,099
2022-07-14	61.950	61.950	55.950	56.575	51.036	387,775
2022-07-13	70.675	72.500	70.300	71.525	64.523	127,626
2022-07-12	68.775	70.700	66.900	69.625	62.809	97,215
2022-07-11	68.250	68.900	68.000	68.825	62.087	11,717
2022-07-08	68.725	69.000	66.700	67.250	60.666	65,329
2022-07-07	67.725	69.000	66.850	67.675	61.050	49,455
2022-07-06	67.400	68.850	67.250	67.525	60.914	53,033
2022-07-05	65.500	67.100	65.500	66.625	60.102	53,639
2022-07-04	65.100	65.400	64.600	65.150	58.772	12,142
2022-07-01	64.675	65.150	63.500	64.575	58.253	16,751
2022-06-30	64.300	64.550	63.350	64.050	57.780	25,700
2022-06-29	64.250	64.250	62.550	64.000	57.734	31,328
2022-06-28	66.000	66.000	64.300	64.300	58.005	33,039
2022-06-27	66.100	68.000	64.850	66.300	59.809	123,038
2022-06-24	64.400	64.400	64.400	64.400	58.095	0
2022-06-23	62.650	64.900	62.650	64.400	58.095	49,038
2022-06-22	62.250	63.700	60.750	62.675	56.539	17,541
2022-06-21	65.350	65.550	62.150	62.150	56.066	73,236
2022-06-20	63.400	65.700	63.400	63.925	57.667	138,790
2022-06-17	61.700	65.200	61.700	62.450	56.336	128,169
2022-06-16	62.400	62.400	60.800	61.925	55.863	126,691
2022-06-15	62.625	63.900	59.900	61.925	55.863	1,731,838
2022-06-14	66.675	67.550	63.258	64.525	58.208	177,044
2022-06-13	66.300	67.008	64.650	66.675	60.148	136,368
2022-06-10	65.050	68.750	65.000	67.675	61.050	290,109
2022-06-09	67.300	67.350	64.900	65.725	59.291	478,420
2022-06-08	67.350	68.150	67.200	67.400	60.802	70,708
2022-06-07	67.200	67.200	65.900	66.625	60.102	207,698
2022-06-06	67.350	67.350	67.350	67.350	60.756	0
2022-06-01	68.750	68.750	66.350	67.350	60.756	66,187
2022-05-31	70.500	70.500	68.850	69.300	62.516	159,201
2022-05-30	71.150	72.400	69.936	70.100	63.237	116,178
2022-05-27	66.625	70.400	66.200	70.300	63.418	107,764
2022-05-26	66.725	66.725	66.725	66.725	60.193	0
2022-05-25	67.400	67.850	66.250	66.725	60.193	30,205
2022-05-24	67.575	68.450	66.200	66.725	60.193	76,524
2022-05-23	68.450	69.550	67.050	67.100	60.531	189,068
2022-05-20	68.575	69.600	67.750	68.525	61.816	205,471
2022-05-19	67.150	69.250	66.550	68.100	61.433	966,179
2022-05-18	69.200	69.200	67.500	67.725	61.095	51,166
2022-05-17	68.775	69.100	68.100	68.400	61.704	38,504
2022-05-16	69.300	69.300	67.550	67.825	61.185	443,576
2022-05-13	66.500	69.450	66.500	68.725	61.997	59,632
2022-05-12	66.350	66.750	64.550	66.400	59.899	97,951
2022-05-11	66.575	68.150	65.800	67.400	60.802	175,170
2022-05-10	67.625	68.300	67.000	68.150	61.478	211,737
2022-05-09	70.100	70.450	66.550	67.250	60.666	98,336
2022-05-06	71.750	71.750	69.950	70.575	63.666	112,376
2022-05-05	73.675	75.300	72.100	73.050	65.898	80,397
2022-05-04	74.350	74.550	72.900	74.350	67.071	94,068
2022-05-03	75.650	75.650	74.000	74.525	67.229	69,288
2022-04-29	75.625	76.300	74.085	74.725	67.409	23,394
2022-04-28	76.525	77.350	74.800	75.150	67.793	353,604
2022-04-27	73.400	77.150	72.450	76.350	68.875	243,221
2022-04-26	77.900	77.900	73.200	74.725	67.409	1,224,309
2022-04-25	73.400	80.100	72.800	77.925	70.296	615,135
2022-04-22	78.775	81.500	75.500	75.725	67.274	835,661
2022-04-21	74.250	75.900	73.950	75.525	67.096	71,600
2022-04-20	74.400	74.850	73.050	73.250	65.075	181,800

← NewerPage 19 of 22 · 1,263 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.