Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	26.16	26.12	25.99	25.99	25.99	-1.18%	6,651
Mar 10, 2026	26.23	26.38	26.26	26.30	26.30	1.23%	6,724
Mar 9, 2026	25.78	25.98	25.81	25.98	25.98	-0.92%	2,153
Mar 6, 2026	26.35	26.44	26.12	26.22	26.22	0.38%	7,397
Mar 5, 2026	26.31	26.24	26.12	26.12	26.12	0.38%	1,192
Mar 4, 2026	26.02	26.02	26.02	26.02	26.02	-0.15%	-
Mar 3, 2026	26.58	26.36	26.04	26.06	26.06	-2.98%	2,646
Mar 2, 2026	26.82	27.00	26.71	26.86	26.86	-0.96%	1,779
Feb 27, 2026	27.43	27.40	27.12	27.12	27.12	-1.09%	3,712
Feb 26, 2026	26.94	27.43	27.03	27.42	27.42	1.21%	6,267
Feb 25, 2026	26.88	27.18	26.90	27.09	27.09	-0.02%	4,584
Feb 24, 2026	26.98	27.24	26.92	27.10	27.10	-	6,507
Feb 23, 2026	27.30	27.38	27.02	27.10	27.10	-0.96%	5,069
Feb 20, 2026	27.26	27.52	27.14	27.36	27.36	0.44%	6,101
Feb 19, 2026	27.01	27.30	27.08	27.24	27.24	0.18%	14,978
Feb 18, 2026	26.96	27.19	26.76	27.19	27.19	1.61%	3,278
Feb 17, 2026	26.94	26.92	26.70	26.76	26.76	-1.49%	2,547
Feb 16, 2026	27.07	27.16	26.94	27.16	27.16	0.50%	1,154
Feb 13, 2026	26.82	27.26	26.76	27.03	27.03	0.71%	23,893
Feb 12, 2026	27.22	26.88	26.76	26.84	26.84	-2.00%	5,644
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