Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.79	2.79	2.57	2.57	2.57	-9.70%	2,200
Jan 29, 2026	2.85	2.85	2.85	2.85	2.85	0.42%	-
Jan 28, 2026	2.83	2.83	2.83	2.83	2.83	-0.28%	-
Jan 27, 2026	2.84	2.84	2.84	2.84	2.84	-0.77%	-
Jan 26, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	-
Jan 23, 2026	2.84	2.84	2.84	2.84	2.84	1.14%	-
Jan 22, 2026	2.80	2.81	2.80	2.81	2.81	0.93%	200
Jan 21, 2026	2.79	2.79	2.79	2.79	2.79	0.07%	-
Jan 20, 2026	2.78	2.78	2.78	2.78	2.78	-2.73%	-
Jan 19, 2026	2.86	2.86	2.86	2.86	2.86	-0.35%	-
Jan 16, 2026	2.87	2.87	2.87	2.87	2.87	-2.78%	-
Jan 15, 2026	2.95	2.95	2.95	2.95	2.95	0.68%	-
Jan 14, 2026	2.93	2.93	2.93	2.93	2.93	-1.08%	-
Jan 13, 2026	2.97	2.97	2.97	2.97	2.97	-1.00%	-
Jan 12, 2026	3.00	3.00	3.00	3.00	3.00	0.40%	-
Jan 9, 2026	2.98	2.98	2.98	2.98	2.98	0.34%	-
Jan 8, 2026	2.97	2.97	2.97	2.97	2.97	2.13%	-
Jan 7, 2026	2.91	2.91	2.91	2.91	2.91	0.14%	-
Jan 6, 2026	2.91	2.91	2.91	2.91	2.91	-0.14%	-
Jan 5, 2026	2.91	2.91	2.91	2.91	2.91	0.41%	-
Jan 2, 2026	2.90	2.90	2.90	2.90	2.90	-1.23%	-
Dec 30, 2025	2.94	2.94	2.94	2.94	2.94	1.52%	-
Dec 29, 2025	2.89	2.89	2.89	2.89	2.89	0.70%	-
Dec 23, 2025	2.87	2.87	2.87	2.87	2.87	0.63%	-
Dec 22, 2025	2.85	2.85	2.85	2.85	2.85	0.63%	-
Dec 19, 2025	2.84	2.84	2.84	2.84	2.84	-0.07%	-
Dec 18, 2025	2.84	2.84	2.84	2.84	2.84	-0.98%	-
Dec 17, 2025	2.87	2.87	2.87	2.87	2.87	0.77%	-
Dec 16, 2025	2.84	2.84	2.84	2.84	2.84	-0.28%	-
Dec 15, 2025	2.85	2.85	2.85	2.85	2.85	0.56%	-
Dec 12, 2025	2.84	2.84	2.84	2.84	2.84	-0.28%	-
Dec 11, 2025	2.84	2.84	2.84	2.84	2.84	1.86%	-
Dec 10, 2025	2.79	2.79	2.79	2.79	2.79	-0.64%	-
Dec 9, 2025	2.81	2.81	2.81	2.81	2.81	-2.70%	-
Dec 8, 2025	2.89	2.89	2.89	2.89	2.89	0.49%	-
Dec 5, 2025	2.87	2.87	2.87	2.87	2.87	-0.14%	-
Dec 4, 2025	2.88	2.88	2.88	2.88	2.88	-1.03%	-
Dec 3, 2025	2.91	2.91	2.91	2.91	2.91	-0.34%	-
Dec 2, 2025	2.92	2.92	2.92	2.92	2.92	0.83%	-
Dec 1, 2025	2.89	2.89	2.89	2.89	2.89	-0.82%	-
Nov 28, 2025	2.92	2.92	2.92	2.92	2.92	1.04%	-
Nov 27, 2025	2.89	2.89	2.89	2.89	2.89	1.33%	-
Nov 26, 2025	2.85	2.85	2.85	2.85	2.85	0.78%	-
Nov 25, 2025	2.83	2.83	2.83	2.83	2.83	1.14%	-
Nov 24, 2025	2.80	2.80	2.80	2.80	2.80	1.30%	-
Nov 21, 2025	2.76	2.76	2.76	2.76	2.76	-0.79%	-
Nov 20, 2025	2.78	2.78	2.78	2.78	2.78	1.53%	-
Nov 19, 2025	2.74	2.74	2.74	2.74	2.74	0.29%	-
Nov 18, 2025	2.73	2.73	2.73	2.73	2.73	-1.16%	-
Nov 17, 2025	2.76	2.76	2.76	2.76	2.76	-2.06%	-