Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.81	27.78	27.30	27.39	27.39	-0.07%	22,343
Feb 10, 2026	26.98	27.74	27.16	27.41	27.41	1.47%	11,637
Feb 9, 2026	27.24	27.01	26.80	27.01	27.01	1.38%	1,795
Feb 6, 2026	26.29	27.16	26.22	26.64	26.64	2.15%	33,782
Feb 5, 2026	25.93	26.08	25.88	26.08	26.08	0.36%	41,423
Feb 4, 2026	26.35	26.06	25.90	25.99	25.99	-0.97%	84,685
Feb 3, 2026	26.35	26.80	26.00	26.24	26.24	-0.98%	52,558
Feb 2, 2026	25.89	26.56	25.90	26.50	26.50	-1.05%	35,347
Jan 30, 2026	29.89	29.90	26.78	26.78	26.78	-10.85%	35,422
Jan 29, 2026	30.23	30.14	30.04	30.04	30.04	-0.73%	19,188
Jan 28, 2026	30.10	30.26	30.12	30.26	30.26	0.56%	1,005
Jan 27, 2026	30.21	30.09	30.09	30.09	30.09	-0.10%	148
Jan 26, 2026	30.56	30.24	30.06	30.12	30.12	-1.76%	1,633
Jan 23, 2026	30.33	30.66	30.40	30.66	30.66	0.52%	5,053
Jan 22, 2026	30.12	30.54	30.38	30.50	30.50	1.73%	61,832
Jan 21, 2026	30.06	29.98	29.98	29.98	29.98	0.13%	535
Jan 20, 2026	30.23	29.94	29.94	29.94	29.94	-1.25%	1,240
Jan 19, 2026	30.71	30.38	30.32	30.32	30.32	-3.50%	11,654
Jan 16, 2026	31.05	31.42	31.20	31.42	31.42	0.77%	1,679
Jan 15, 2026	31.01	31.22	30.90	31.18	31.18	-1.76%	1,169
Jan 14, 2026	31.64	31.74	31.40	31.74	31.74	-	55,109
Jan 13, 2026	31.95	31.82	31.62	31.74	31.74	-0.94%	1,862
Jan 12, 2026	32.33	32.10	32.04	32.04	32.04	-1.17%	1,558
Jan 9, 2026	32.29	32.51	32.32	32.42	32.42	-0.06%	5,934
Jan 8, 2026	32.44	32.44	32.44	32.44	32.44	0.50%	-
Jan 7, 2026	31.45	32.28	32.10	32.28	32.28	2.35%	3,589
Jan 5, 2026	31.70	31.54	31.40	31.54	31.54	-0.88%	3,450
Jan 2, 2026	32.04	31.82	31.82	31.82	31.82	-0.56%	74
Dec 30, 2025	31.83	32.06	31.82	32.00	32.00	-0.09%	3,397
Dec 29, 2025	31.57	32.12	31.86	32.03	32.03	1.30%	10,777
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