Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.47	33.84	33.46	33.66	33.66	0.36%	30,012
Sep 15, 2025	33.85	34.13	33.54	33.54	33.54	-1.09%	3,943
Sep 12, 2025	34.18	34.10	33.84	33.91	33.91	-0.26%	1,349
Sep 11, 2025	33.55	34.10	33.62	34.00	34.00	1.13%	12,294
Sep 10, 2025	34.04	34.16	33.62	33.62	33.62	-2.09%	48,673
Sep 9, 2025	34.33	34.34	33.92	34.34	34.34	1.99%	123,374
Sep 8, 2025	33.87	34.28	33.58	33.67	33.67	-0.53%	2,173
Sep 5, 2025	33.81	33.92	33.68	33.85	33.85	0.68%	11,645
Sep 4, 2025	33.45	33.66	33.49	33.62	33.62	0.49%	1,889
Sep 3, 2025	33.57	33.80	33.44	33.46	33.46	-0.30%	4,033
Sep 2, 2025	34.16	34.16	33.42	33.56	33.56	-1.72%	55,868
Sep 1, 2025	34.29	34.40	34.12	34.15	34.15	-0.86%	6,412
Aug 29, 2025	34.73	34.58	34.44	34.44	34.44	-0.58%	17,914
Aug 28, 2025	35.09	35.21	34.58	34.64	34.64	-1.31%	6,259
Aug 27, 2025	35.51	35.26	35.07	35.10	35.10	-1.35%	1,718
Aug 26, 2025	35.55	35.84	35.02	35.58	35.58	0.11%	34,630
Aug 25, 2025	34.76	36.30	34.60	35.54	35.54	2.84%	24,407
Aug 22, 2025	34.63	34.88	34.56	34.56	34.56	-	12,629
Aug 21, 2025	33.83	34.90	34.42	34.56	34.56	2.55%	15,776
Aug 20, 2025	33.09	33.70	33.28	33.70	33.70	1.81%	4,146
Aug 19, 2025	32.63	33.14	32.70	33.10	33.10	1.35%	26,172
Aug 18, 2025	32.84	32.70	32.66	32.66	32.66	-0.85%	1,276
Aug 15, 2025	32.37	33.06	32.56	32.94	32.94	1.60%	3,825
Aug 14, 2025	32.52	32.60	32.40	32.42	32.42	-0.92%	2,468
Aug 13, 2025	32.82	32.78	32.60	32.72	32.72	-0.37%	4,092
Aug 12, 2025	32.48	32.90	32.72	32.84	32.84	0.89%	8,294
Aug 11, 2025	32.67	32.64	32.40	32.55	32.55	0.03%	2,304
Aug 8, 2025	32.82	32.88	32.50	32.54	32.54	-0.49%	13,976
Aug 7, 2025	32.69	32.80	32.66	32.70	32.70	-0.55%	1,657
Aug 6, 2025	33.57	33.34	32.88	32.88	32.88	-1.91%	3,511
Aug 5, 2025	33.24	33.52	33.21	33.52	33.52	1.02%	7,522
Aug 4, 2025	33.60	33.77	33.10	33.18	33.18	-0.99%	16,883
Aug 1, 2025	34.35	33.83	33.26	33.51	33.51	-2.41%	14,914
Jul 31, 2025	34.23	34.42	33.81	34.34	34.34	0.64%	9,454
Jul 30, 2025	34.92	34.82	34.02	34.12	34.12	-1.98%	57,686
Jul 29, 2025	35.03	35.22	34.81	34.81	34.81	-0.71%	9,850
Jul 28, 2025	35.85	35.98	35.00	35.06	35.06	-0.32%	14,355
Jul 25, 2025	35.28	35.30	34.90	35.17	35.17	-0.31%	43,716
Jul 24, 2025	34.86	35.31	34.61	35.28	35.28	2.14%	17,614
Jul 23, 2025	34.33	34.90	34.50	34.54	34.54	1.41%	14,870
Jul 22, 2025	34.35	34.54	33.92	34.06	34.06	-0.82%	12,394
Jul 21, 2025	34.56	34.58	34.10	34.34	34.34	-0.41%	12,805
Jul 18, 2025	35.17	35.36	34.46	34.48	34.48	-1.49%	29,117
Jul 17, 2025	35.07	35.29	35.00	35.00	35.00	-0.23%	2,175,505
Jul 16, 2025	35.03	35.46	35.06	35.08	35.08	0.40%	10,992
Jul 15, 2025	35.89	35.74	34.94	34.94	34.94	-2.07%	66,006
Jul 14, 2025	34.29	35.78	34.82	35.68	35.68	5.69%	5,812
Jul 11, 2025	36.77	36.91	33.76	33.76	33.76	-2.48%	45,337
Jul 10, 2025	34.46	34.86	34.47	34.62	34.62	0.23%	23,385
Jul 9, 2025	34.48	34.68	34.50	34.54	34.54	1.71%	14,658