Arise AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	43.85	43.85	43.80	43.80	43.80	-0.23%	2,463
Dec 16, 2025	43.88	43.90	43.88	43.90	43.90	-	268
Dec 15, 2025	43.90	43.90	43.90	43.90	43.90	-	256
Dec 12, 2025	43.85	43.90	43.85	43.90	43.90	0.11%	1,506
Dec 11, 2025	43.85	43.88	43.85	43.85	43.85	-	1,052
Dec 10, 2025	43.85	43.85	43.85	43.85	43.85	-0.06%	4,934
Dec 9, 2025	43.88	43.88	43.88	43.88	43.88	0.06%	179
Dec 8, 2025	43.80	43.85	43.80	43.85	43.85	-	3,819
Dec 5, 2025	43.80	43.85	43.80	43.85	43.85	0.11%	14,779
Dec 4, 2025	43.75	43.80	43.75	43.80	43.80	-	5,404
Dec 3, 2025	43.80	43.80	43.80	43.80	43.80	-0.11%	525
Dec 1, 2025	43.90	43.90	43.85	43.85	43.85	0.05%	1,164
Nov 28, 2025	43.83	43.83	43.83	43.83	43.83	0.07%	15,185
Nov 27, 2025	43.80	43.80	43.60	43.80	43.80	44.32%	101,060
Nov 26, 2025	30.70	30.85	30.35	30.35	30.35	-0.98%	658
Nov 25, 2025	30.65	30.65	30.65	30.65	30.65	-3.01%	781
Nov 21, 2025	31.60	31.60	31.60	31.60	31.60	-1.86%	3,536
Nov 20, 2025	32.20	32.20	32.20	32.20	32.20	-0.62%	78
Nov 19, 2025	32.18	32.40	32.18	32.40	32.40	2.53%	4,147
Nov 18, 2025	31.60	31.60	31.60	31.60	31.60	-2.02%	700
Nov 17, 2025	32.20	32.35	32.20	32.25	32.25	-	287
Nov 14, 2025	32.35	32.35	32.20	32.25	32.25	-3.44%	814
Nov 13, 2025	32.45	33.40	32.40	33.40	33.40	5.03%	2,393
Nov 12, 2025	31.80	31.80	31.80	31.80	31.80	3.41%	790
Nov 10, 2025	30.75	30.75	30.75	30.75	30.75	0.65%	400
Nov 7, 2025	30.65	30.65	30.55	30.55	30.55	0.49%	958
Nov 6, 2025	30.40	30.40	30.40	30.40	30.40	0.50%	1
Nov 4, 2025	29.75	30.25	29.75	30.25	30.25	2.20%	105
Nov 3, 2025	30.00	30.00	29.60	29.60	29.60	-1.66%	203
Oct 31, 2025	30.13	30.13	30.00	30.10	30.10	2.56%	49
Oct 29, 2025	29.50	29.50	29.35	29.35	29.35	-1.34%	326
Oct 28, 2025	30.40	30.40	29.70	29.75	29.75	-2.46%	4,819
Oct 27, 2025	30.50	30.65	30.50	30.50	30.50	-0.49%	248
Oct 24, 2025	30.30	30.65	30.30	30.65	30.65	1.49%	106
Oct 23, 2025	30.10	30.20	30.10	30.20	30.20	-6.93%	797
Oct 22, 2025	32.45	32.45	32.45	32.45	32.45	-0.31%	64
Oct 21, 2025	32.55	32.55	32.55	32.55	32.55	2.68%	10
Oct 17, 2025	31.70	31.70	31.70	31.70	31.70	-1.25%	719
Oct 16, 2025	32.10	32.10	32.10	32.10	32.10	-0.39%	1
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