Arjo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	95.200	96.000	92.000	92.000	81.733	100,265
2022-01-20	92.825	93.550	92.000	93.000	82.621	73,650
2022-01-19	92.825	94.000	92.000	92.350	82.044	84,101
2022-01-18	93.200	94.300	91.400	94.300	83.776	63,242
2022-01-17	89.575	93.350	87.950	92.875	82.510	77,580
2022-01-14	90.675	91.500	89.400	90.250	80.178	112,101
2022-01-13	95.050	95.050	91.950	92.875	82.510	93,223
2022-01-12	96.200	96.300	94.800	95.150	84.531	239,242
2022-01-11	96.700	97.700	95.150	95.375	84.731	141,205
2022-01-10	102.40	102.40	96.300	96.975	86.153	102,437
2022-01-07	106.11	106.11	102.20	102.88	91.394	38,755
2022-01-06	110.60	110.60	110.60	110.60	98.257	0
2022-01-05	109.45	110.60	106.70	110.60	98.257	148,568
2022-01-04	110.60	111.30	108.80	110.60	98.257	71,381
2021-12-31	111.45	111.45	111.45	111.45	99.012	0
2021-12-30	110.70	111.50	110.20	111.45	99.012	26,550
2021-12-29	109.75	111.20	109.50	109.75	97.502	40,926
2021-12-24	106.90	106.90	106.90	106.90	94.970	0
2021-12-23	106.90	108.60	106.90	106.90	94.970	11,840
2021-12-22	105.65	106.80	105.10	105.65	93.859	94,281
2021-12-21	107.45	108.00	105.30	105.55	93.771	257,619
2021-12-20	104.20	107.45	103.70	107.45	95.459	30,903
2021-12-17	104.58	105.50	103.40	104.60	92.927	52,913
2021-12-16	105.35	107.30	105.20	106.70	94.792	55,196
2021-12-15	104.58	106.00	104.40	104.80	93.104	283,239
2021-12-14	107.45	108.80	103.55	103.55	91.994	36,081
2021-12-13	105.10	107.40	105.10	106.40	94.526	26,942
2021-12-10	105.85	105.90	103.80	105.55	93.771	53,177
2021-12-09	110.10	111.50	105.80	106.90	94.970	43,804
2021-12-08	113.45	114.60	108.60	109.05	96.880	179,289
2021-12-07	110.60	115.90	110.60	114.30	101.54	47,268
2021-12-06	111.35	112.20	107.90	109.25	97.058	137,366
2021-12-03	113.35	113.80	108.60	108.70	96.569	151,684
2021-12-02	114.60	114.60	112.50	114.40	101.63	31,463
2021-12-01	114.10	116.40	110.70	114.50	101.72	44,677
2021-11-30	112.70	115.10	112.60	115.05	102.21	111,725
2021-11-29	111.90	114.20	111.90	114.00	101.28	29,887
2021-11-26	111.35	112.90	110.60	112.40	99.856	7,453
2021-11-25	113.45	115.80	112.90	115.75	102.83	5,840
2021-11-24	113.65	114.40	111.30	112.80	100.21	48,126
2021-11-23	116.60	117.30	112.70	113.75	101.06	12,037
2021-11-22	120.20	122.00	117.30	118.10	104.92	136,841
2021-11-19	119.30	122.10	119.30	119.55	106.21	387,682
2021-11-18	122.90	123.30	118.70	120.40	106.96	393,394
2021-11-17	123.75	124.10	122.50	123.75	109.94	52,179
2021-11-16	123.75	124.20	122.00	124.00	110.16	12,892
2021-11-15	124.40	124.40	123.10	123.75	109.94	6,057
2021-11-12	123.70	125.70	123.70	125.45	111.45	12,327
2021-11-11	121.45	124.70	121.10	124.50	110.61	13,492
2021-11-10	123.55	123.60	120.40	122.80	109.10	14,542
2021-11-09	124.70	126.10	123.70	124.20	110.34	22,328
2021-11-08	120.10	125.00	116.80	123.05	109.32	40,714
2021-11-05	119.35	123.90	118.50	118.50	105.28	10,029
2021-11-04	119.05	119.50	116.80	118.50	105.28	24,065
2021-11-03	115.35	118.90	114.90	118.20	105.01	316,662
2021-11-02	112.40	115.80	111.60	114.10	101.37	23,986
2021-11-01	118.20	119.00	111.60	111.65	99.190	41,102
2021-10-29	124.00	124.90	116.30	118.20	105.01	119,131
2021-10-28	118.40	132.80	118.40	129.85	115.36	125,495
2021-10-27	118.40	118.40	116.60	118.10	104.92	9,163

← NewerPage 21 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.