Arjo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	27.240	27.740	27.120	27.380	27.380	286,535
2026-07-29	26.960	27.300	26.900	27.260	27.260	205,581
2026-07-28	26.580	27.040	26.560	26.980	26.980	148,057
2026-07-27	26.580	26.800	26.400	26.660	26.660	156,633
2026-07-24	26.100	26.400	25.960	26.400	26.400	151,092
2026-07-23	26.600	26.600	26.060	26.100	26.100	188,950
2026-07-22	26.520	26.840	26.180	26.520	26.520	168,186
2026-07-21	27.000	27.000	26.240	26.560	26.560	212,695
2026-07-20	27.300	27.400	26.920	27.180	27.180	275,215
2026-07-17	27.400	27.860	27.100	27.300	27.300	389,833
2026-07-16	27.060	27.400	26.720	27.400	27.400	222,385
2026-07-15	26.500	27.100	25.900	27.060	27.060	483,821
2026-07-14	25.140	27.900	25.060	26.080	26.080	1,944,855
2026-07-13	26.140	26.980	26.000	26.660	26.660	744,775
2026-07-10	25.840	26.460	25.720	26.140	26.140	140,983
2026-07-09	26.040	26.140	25.680	25.840	25.840	178,062
2026-07-08	26.700	26.700	25.960	26.040	26.040	246,752
2026-07-07	27.000	27.140	26.680	26.680	26.680	257,245
2026-07-06	27.220	27.260	26.700	26.980	26.980	238,579
2026-07-03	26.620	27.340	26.440	27.220	27.220	574,966
2026-07-02	24.980	26.500	24.980	26.480	26.480	626,068
2026-07-01	24.600	25.080	24.400	25.020	25.020	254,460
2026-06-30	24.800	25.000	24.540	24.580	24.580	248,867
2026-06-29	24.840	25.060	24.740	24.840	24.840	275,865
2026-06-26	24.800	24.920	24.620	24.840	24.840	327,130
2026-06-25	24.540	25.080	24.480	24.960	24.960	287,640
2026-06-24	24.200	24.540	24.000	24.540	24.540	290,521
2026-06-23	24.000	24.280	23.800	24.200	24.200	342,755
2026-06-22	24.020	24.360	23.740	24.300	24.300	414,624
2026-06-18	23.880	23.940	23.640	23.900	23.900	598,528
2026-06-17	24.020	24.180	23.720	23.900	23.900	340,449
2026-06-16	24.120	24.400	23.920	24.020	24.020	259,540
2026-06-15	24.400	24.760	24.200	24.200	24.200	287,326
2026-06-12	24.600	24.800	24.300	24.400	24.400	148,902
2026-06-11	24.500	24.560	24.100	24.140	24.140	156,476
2026-06-10	24.540	24.960	24.400	24.560	24.560	130,442
2026-06-09	24.600	24.940	24.360	24.640	24.640	241,273
2026-06-08	24.740	24.880	24.460	24.520	24.520	415,015
2026-06-05	24.820	25.200	24.720	24.900	24.900	280,393
2026-06-04	24.220	25.060	24.220	24.820	24.820	407,968
2026-06-03	24.200	24.380	24.020	24.240	24.240	329,106
2026-06-02	24.000	24.440	23.960	24.120	24.120	469,049
2026-06-01	24.600	24.600	23.860	23.880	23.880	428,504
2026-05-29	24.680	24.800	24.460	24.640	24.640	1,018,708
2026-05-28	25.020	25.060	24.520	24.600	24.600	304,415
2026-05-27	25.100	25.540	25.080	25.080	25.080	321,224
2026-05-26	25.500	25.560	25.040	25.040	25.040	214,256
2026-05-25	25.400	25.820	25.400	25.560	25.560	262,616
2026-05-22	25.700	25.760	25.300	25.480	25.480	373,060
2026-05-21	25.380	25.720	25.320	25.480	25.480	397,734
2026-05-20	25.240	25.580	25.020	25.320	25.320	332,088
2026-05-19	24.980	25.300	24.900	25.300	25.300	240,809
2026-05-18	24.840	25.320	24.560	25.100	25.100	320,134
2026-05-15	24.940	25.080	24.660	24.920	24.920	301,391
2026-05-13	24.720	24.900	24.660	24.840	24.840	136,445
2026-05-12	25.020	25.020	24.600	24.720	24.720	309,317
2026-05-11	24.960	25.440	24.840	25.100	25.100	242,615
2026-05-08	24.980	25.000	24.760	24.960	24.960	237,160
2026-05-07	24.760	25.080	24.640	24.980	24.980	275,070
2026-05-06	24.500	25.200	24.480	24.700	24.700	473,678

← NewerPage 2 of 5 · 251 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.