Arise AB (publ) (LON:0MFA)
London · Delayed Price · Currency is GBP · Price in SEK 44.68
+0.07 (0.17%)
Inactive · Last trade price on Jan 21, 2026
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 44.73 | 44.73 | 44.68 | 44.68 | 44.68 | 0.17% | 564 |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.11% | 76 |
| Jan 19, 2026 | 44.55 | 44.65 | 44.55 | 44.65 | 44.65 | -0.78% | 1,173 |
| Jan 13, 2026 | 44.93 | 45.00 | 44.93 | 45.00 | 45.00 | 0.17% | 2,046 |
| Jan 12, 2026 | 44.95 | 44.95 | 44.93 | 44.93 | 44.93 | 0.06% | 1,025 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 6 |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.17% | 263 |
| Jan 7, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.17% | 120 |
| Jan 5, 2026 | 44.95 | 45.00 | 44.93 | 45.00 | 45.00 | 0.11% | 3,390 |
| Jan 2, 2026 | 44.85 | 44.95 | 44.85 | 44.95 | 44.95 | 2.16% | 627 |
| Dec 30, 2025 | 43.85 | 44.00 | 43.85 | 44.00 | 44.00 | 0.34% | 1,081 |
| Dec 23, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.11% | 75 |
| Dec 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.11% | 106 |
| Dec 19, 2025 | 43.75 | 43.78 | 43.75 | 43.75 | 43.75 | -0.11% | 140 |
| 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 |