Arise AB (publ) (LON:0MFA)
London · Delayed Price · Currency is GBP · Price in SEK 32.50
+0.88 (2.77%)
At close: Oct 10, 2025
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.15 | 32.23 | 32.15 | 32.23 | 32.23 | 0.39% | 41 |
| Oct 14, 2025 | 32.00 | 32.10 | 31.70 | 32.10 | 32.10 | -1.08% | 915 |
| Oct 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.15% | 141 |
| Oct 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.77% | 147 |
| Oct 7, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -2.17% | 3 |
| Oct 6, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 2.46% | 295 |
| Oct 1, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.96% | 600 |
| Sep 30, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.73% | 47 |
| Sep 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.39% | 132 |
| Sep 22, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 2.49% | 875 |
| Sep 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -3.41% | 40,719 |
| Sep 18, 2025 | 32.35 | 32.35 | 32.25 | 32.25 | 32.25 | -5.43% | 322 |
| Sep 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.26% | 4 |
| Sep 9, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 2.82% | 159 |
| Sep 8, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.67% | 6 |
| Sep 5, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.03% | 442 |
| Sep 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 1,225 |
| Sep 3, 2025 | 34.15 | 34.20 | 34.15 | 34.20 | 34.20 | 0.15% | 6 |
| Aug 26, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.01% | 9,927 |
| Aug 25, 2025 | 34.48 | 34.50 | 34.48 | 34.50 | 34.50 | 0.29% | 206 |
| Aug 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.88% | 251 |
| Aug 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.89% | 183 |
| Aug 13, 2025 | 33.85 | 33.85 | 33.80 | 33.80 | 33.80 | - | 152 |
| Aug 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.15% | 48 |
| Aug 11, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.88% | 20 |
| Aug 8, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.73% | 966 |
| Aug 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | 577 |
| Aug 4, 2025 | 34.30 | 34.30 | 34.18 | 34.20 | 34.20 | -0.15% | 3,772 |
| Aug 1, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.29% | 400 |
| Jul 31, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.07% | 85 |
| Jul 30, 2025 | 34.40 | 34.40 | 34.38 | 34.38 | 34.38 | -0.22% | 150 |
| Jul 29, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.58% | 700 |
| Jul 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.72% | 3,966 |
| Jul 23, 2025 | 34.85 | 34.95 | 34.85 | 34.90 | 34.90 | -0.14% | 5,831 |
| Jul 22, 2025 | 34.88 | 35.00 | 34.85 | 34.95 | 34.95 | -0.14% | 1,803 |
| Jul 21, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.72% | 1,044 |
| Jul 18, 2025 | 34.60 | 34.75 | 34.60 | 34.75 | 34.75 | -0.86% | 796 |
| Jul 17, 2025 | 35.05 | 35.05 | 35.00 | 35.05 | 35.05 | 0.86% | 453 |
| Jul 16, 2025 | 34.88 | 34.88 | 34.75 | 34.75 | 34.75 | 0.14% | 273 |
| Jul 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% | 85 |
| Jul 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.87% | 8,000 |
| Jul 10, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | 2,300 |
| Jul 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.29% | 808 |
| Jul 7, 2025 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | -0.14% | 2,195 |
| Jul 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.73% | 297 |
| Jul 3, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.15% | 971 |
| Jul 2, 2025 | 34.40 | 34.40 | 34.30 | 34.40 | 34.40 | 0.29% | 715 |
| Jul 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.22% | 324 |
| Jun 30, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.22% | 237 |
| Jun 27, 2025 | 34.30 | 34.30 | 34.15 | 34.15 | 34.15 | -0.73% | 1,485 |