Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	30.56	30.48	30.28	30.48	30.48	-0.85%	2,985
Oct 13, 2025	30.82	30.74	30.58	30.74	30.74	-0.58%	11,328
Oct 10, 2025	31.01	31.22	30.92	30.92	30.92	0.06%	1,746
Oct 9, 2025	31.01	31.36	30.82	30.90	30.90	-0.32%	12,741
Oct 8, 2025	31.17	31.02	30.84	31.00	31.00	0.42%	3,213
Oct 7, 2025	31.41	31.48	30.87	30.87	30.87	-1.94%	4,490
Oct 6, 2025	31.76	31.63	31.44	31.48	31.48	-0.13%	4,518
Oct 3, 2025	31.81	32.00	31.06	31.52	31.52	-0.76%	12,089
Oct 2, 2025	32.29	32.00	31.70	31.76	31.76	-2.93%	32,533
Oct 1, 2025	32.77	32.90	32.70	32.72	32.72	-0.79%	7,055
Sep 30, 2025	33.13	33.10	32.76	32.98	32.98	-0.48%	4,460
Sep 29, 2025	32.61	33.25	33.04	33.14	33.14	1.28%	30,774
Sep 26, 2025	32.14	32.72	32.30	32.72	32.72	1.80%	2,641
Sep 25, 2025	33.17	33.02	32.06	32.14	32.14	-3.48%	38,988
Sep 24, 2025	33.74	33.42	33.14	33.30	33.30	-1.77%	4,038
Sep 23, 2025	34.18	34.38	33.88	33.90	33.90	-0.70%	3,044
Sep 22, 2025	33.24	34.20	33.76	34.14	34.14	3.06%	3,575
Sep 19, 2025	33.36	33.42	32.86	33.13	33.13	-0.82%	103,588
Sep 18, 2025	33.78	33.94	33.36	33.40	33.40	-1.53%	49,819
Sep 17, 2025	33.60	34.06	33.54	33.92	33.92	0.77%	31,022
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