Skip to main content
logo
Arjo AB (publ) (LON:0HQ8)
London flag London · Delayed Price · Currency is GBP · Price in SEK
24.20
-0.36 (-1.47%)
At close: Jun 2, 2026

LON:0HQ8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.0624.2024.0224.2024.20-1.47%5,477
Jun 1, 202624.5424.5624.3624.5624.56-0.32%1,968
May 29, 202624.7324.7424.5024.6424.64-0.16%1,959
May 28, 202625.0524.8124.5024.6824.68-2.60%5,230
May 27, 202625.3625.5225.3425.3425.341.20%12,882
May 26, 202625.4725.4425.0425.0425.04-2.34%1,666
May 25, 202625.5025.8225.4825.6425.64-0.08%6,998
May 22, 202625.7425.6725.3425.6625.660.71%15,570
May 21, 202625.3625.6425.4725.4825.481.35%775
May 20, 202625.2625.2025.1425.1425.14-0.16%3,707
May 19, 202624.9425.2425.1825.1825.180.16%407
May 18, 202624.7725.1424.6725.1425.141.05%2,202
May 15, 202624.9025.0724.8824.8824.880.08%1,727
May 13, 202624.9824.8624.7324.8624.860.57%8,969
May 12, 202625.0324.9224.6024.7224.72-1.71%2,018
May 11, 202624.9425.4225.1225.1525.151.41%53,751
May 8, 202624.9024.8024.8024.8024.80-0.72%328
May 7, 202624.8624.9924.6924.9824.980.97%48,595
May 6, 202624.4624.9624.7324.7424.741.73%1,456
May 5, 202624.4424.7424.3224.3224.32-0.33%7,621
May 4, 202624.5024.5424.4024.4024.400.78%1,085
Apr 30, 202624.2124.2824.1824.2124.21-0.41%37,185
Apr 29, 202624.9224.7824.3024.3124.31-1.82%17,322
Apr 28, 202625.0124.9224.7424.7624.76-1.35%28,627
Apr 27, 202625.3025.1024.9225.1025.100.40%10,258
Apr 24, 202625.3825.1424.9225.0025.00-0.91%36,868
Apr 23, 202625.8126.1425.1625.2325.23-1.98%45,071
Apr 22, 202626.2526.9426.5826.6825.74-1.73%6,022
Apr 21, 202626.9427.2327.0227.1526.190.71%2,891
Apr 20, 202627.0527.0426.8626.9626.01-0.88%3,252
Apr 17, 202626.8627.3227.0727.2026.240.82%8,807
Apr 16, 202626.4626.9826.4626.9826.031.58%733
Apr 15, 202625.9126.5926.5526.5625.622.31%1,974
Apr 14, 202625.9526.0325.9525.9625.051.76%88
Apr 13, 202625.5125.5125.5125.5124.61-0.35%-
Apr 10, 202625.0925.6025.3425.6024.702.40%1,159
Apr 9, 202625.3225.0924.9125.0024.12-1.73%871
Apr 8, 202625.6025.6025.1025.4424.541.76%65,488
Apr 7, 202625.3425.5425.0025.0024.12-1.11%87,771
Apr 2, 202625.0725.3625.2025.2824.391.20%2,394
Apr 1, 202625.5325.2924.8524.9824.10-0.08%5,251
Mar 31, 202625.1325.2025.0025.0024.12-0.28%624
Mar 30, 202624.5225.0724.8925.0724.192.16%779
Mar 27, 202625.5325.3624.5424.5423.68-4.07%31,477
Mar 26, 202625.1725.6225.5825.5824.681.35%1,011
Mar 25, 202625.0925.2425.1825.2424.351.04%5,006
Mar 24, 202624.7124.9924.9524.9824.10-0.16%41
Mar 23, 202624.3325.1824.2425.0224.141.25%2,773
Mar 20, 202625.1125.1224.7124.7123.84-1.55%5,788
Mar 19, 202625.2225.1025.1025.1024.22-0.63%3