Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	2.82	2.82	2.82	2.82	2.82	-0.28%	-
Nov 13, 2025	2.83	2.83	2.83	2.83	2.83	0.21%	-
Nov 12, 2025	2.82	2.82	2.82	2.82	2.82	1.95%	-
Nov 11, 2025	2.77	2.77	2.77	2.77	2.77	-0.93%	-
Nov 10, 2025	2.80	2.80	2.80	2.80	2.80	0.22%	-
Nov 7, 2025	2.79	2.79	2.79	2.79	2.79	-0.36%	-
Nov 6, 2025	2.79	2.80	2.79	2.80	2.80	1.16%	700
Nov 5, 2025	2.77	2.77	2.77	2.77	2.77	2.59%	-
Nov 4, 2025	2.70	2.70	2.70	2.70	2.70	-0.88%	-
Nov 3, 2025	2.72	2.72	2.72	2.72	2.72	-1.09%	-
Oct 31, 2025	2.75	2.75	2.75	2.75	2.75	-0.58%	-
Oct 30, 2025	2.77	2.77	2.77	2.77	2.77	-	-
Oct 29, 2025	2.77	2.77	2.77	2.77	2.77	-0.57%	-
Oct 28, 2025	2.78	2.78	2.78	2.78	2.78	-1.97%	-
Oct 27, 2025	2.84	2.84	2.84	2.84	2.84	2.68%	-
Oct 24, 2025	2.77	2.77	2.77	2.77	2.77	-0.29%	-
Oct 23, 2025	2.77	2.77	2.77	2.77	2.77	2.21%	-
Oct 22, 2025	2.71	2.71	2.71	2.71	2.71	-2.86%	-
Oct 21, 2025	2.79	2.79	2.79	2.79	2.79	0.58%	-
Oct 20, 2025	2.78	2.78	2.78	2.78	2.78	0.58%	-
Oct 17, 2025	2.76	2.76	2.76	2.76	2.76	0.36%	-
Oct 16, 2025	2.75	2.75	2.75	2.75	2.75	0.15%	-
Oct 15, 2025	2.75	2.75	2.75	2.75	2.75	-2.28%	-
Oct 14, 2025	2.76	2.81	2.76	2.81	2.81	1.66%	100
Oct 13, 2025	2.77	2.77	2.77	2.77	2.77	-0.65%	-
Oct 10, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	-
Oct 9, 2025	2.80	2.80	2.80	2.80	2.80	0.21%	-
Oct 8, 2025	2.80	2.80	2.80	2.80	2.80	-0.64%	-
Oct 7, 2025	2.82	2.82	2.82	2.82	2.82	-1.05%	50
Oct 6, 2025	2.85	2.85	2.85	2.85	2.85	-0.35%	-
Oct 3, 2025	2.86	2.86	2.86	2.86	2.86	-0.97%	-
Oct 2, 2025	2.88	2.88	2.88	2.88	2.88	-2.17%	-
Oct 1, 2025	2.95	2.95	2.95	2.95	2.95	-0.61%	-
Sep 30, 2025	2.97	2.97	2.97	2.97	2.97	0.54%	-
Sep 29, 2025	2.95	2.95	2.95	2.95	2.95	2.50%	-
Sep 26, 2025	2.88	2.88	2.88	2.88	2.88	-3.55%	-
Sep 25, 2025	2.98	2.98	2.98	2.98	2.98	-2.80%	-
Sep 24, 2025	3.07	3.07	3.07	3.07	3.07	-0.32%	-
Sep 23, 2025	3.08	3.08	3.08	3.08	3.08	5.55%	-