Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	31.36	31.74	31.62	31.62	31.62	0.32%	1,527
Dec 22, 2025	31.22	31.52	31.14	31.52	31.52	0.64%	1,112
Dec 19, 2025	31.24	31.32	31.22	31.32	31.32	0.45%	1,046
Dec 18, 2025	31.30	31.24	31.02	31.18	31.18	-0.20%	2,982
Dec 17, 2025	31.32	31.33	31.06	31.24	31.24	-0.31%	6,934
Dec 16, 2025	31.28	31.48	31.13	31.34	31.34	0.51%	17,125
Dec 15, 2025	31.22	31.38	31.18	31.18	31.18	-0.70%	5,618
Dec 12, 2025	31.13	31.42	31.28	31.40	31.40	1.55%	30,518
Dec 11, 2025	31.07	31.18	30.92	30.92	30.92	-0.51%	2,835
Dec 10, 2025	30.75	31.14	30.78	31.08	31.08	0.62%	104,005
Dec 9, 2025	31.15	31.24	30.78	30.89	30.89	-1.06%	116,088
Dec 8, 2025	31.62	31.52	31.22	31.22	31.22	-1.95%	26,298
Dec 5, 2025	31.70	31.96	31.60	31.84	31.84	0.19%	44,883
Dec 4, 2025	31.55	31.82	31.68	31.78	31.78	-0.25%	5,969
Dec 3, 2025	32.35	32.24	31.10	31.86	31.86	-0.59%	59,169
Dec 2, 2025	32.25	32.40	32.05	32.05	32.05	-0.77%	12,753
Dec 1, 2025	32.04	32.30	32.00	32.30	32.30	0.50%	5,353
Nov 28, 2025	32.37	32.32	32.06	32.14	32.14	-0.47%	4,471
Nov 27, 2025	32.14	32.41	32.24	32.29	32.29	1.94%	4,907
Nov 26, 2025	31.62	32.37	31.53	31.68	31.68	0.44%	8,003
Nov 25, 2025	31.30	31.54	31.54	31.54	31.54	0.19%	32
Nov 24, 2025	30.96	31.50	31.48	31.48	31.48	1.55%	2,863
Nov 21, 2025	30.80	31.00	31.00	31.00	31.00	1.44%	170
Nov 20, 2025	30.80	31.00	30.36	30.56	30.56	-0.71%	148,745
Nov 19, 2025	30.10	30.82	30.24	30.78	30.78	1.72%	30,594
Nov 18, 2025	30.44	30.34	30.26	30.26	30.26	-1.24%	1,547
Nov 17, 2025	30.61	30.64	30.56	30.64	30.64	-0.26%	11,505
Nov 14, 2025	31.15	30.72	30.53	30.72	30.72	-1.60%	4,350
Nov 13, 2025	31.32	31.44	31.22	31.22	31.22	-0.03%	488
Nov 12, 2025	31.17	31.28	31.16	31.23	31.23	0.42%	113,478
Nov 11, 2025	30.63	31.14	31.02	31.10	31.10	1.90%	538
Nov 10, 2025	30.94	30.94	30.52	30.52	30.52	-1.23%	1,963
Nov 7, 2025	30.98	30.90	30.57	30.90	30.90	-0.34%	3,669
Nov 6, 2025	31.09	31.11	30.90	31.01	31.01	-0.05%	1,813
Nov 5, 2025	30.94	31.54	30.96	31.02	31.02	0.65%	60,940
Nov 4, 2025	30.00	31.04	30.02	30.82	30.82	2.66%	11,523
Nov 3, 2025	30.14	30.28	30.00	30.02	30.02	-1.12%	24,263
Oct 31, 2025	30.44	30.36	30.28	30.36	30.36	-0.59%	781
Oct 30, 2025	30.33	30.76	30.34	30.54	30.54	0.26%	1,079
Oct 29, 2025	30.37	30.64	30.41	30.46	30.46	0.13%	1,798
Oct 28, 2025	30.77	30.77	30.34	30.42	30.42	-1.30%	2,709
Oct 27, 2025	31.13	30.82	30.60	30.82	30.82	-1.22%	2,972
Oct 24, 2025	30.40	31.20	30.86	31.20	31.20	2.77%	5,533
Oct 23, 2025	30.67	30.63	30.27	30.36	30.36	-0.65%	7,100
Oct 22, 2025	29.85	30.66	30.40	30.56	30.56	-3.23%	15,424
Oct 21, 2025	31.38	31.58	31.16	31.58	31.58	1.48%	3,171
Oct 20, 2025	30.71	31.12	30.80	31.12	31.12	1.70%	2,463
Oct 17, 2025	30.94	30.78	30.44	30.60	30.60	-1.03%	6,671
Oct 16, 2025	30.52	30.92	30.58	30.92	30.92	1.05%	2,956
Oct 15, 2025	30.48	30.60	30.42	30.60	30.60	0.39%	5,379