Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 29.90
-0.30 (-0.99%)
At close: Dec 5, 2025
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | -0.99% | 4,532 |
| Dec 4, 2025 | 30.00 | 30.50 | 29.30 | 30.20 | 30.20 | -0.66% | 5,517 |
| Dec 3, 2025 | 30.10 | 30.50 | 30.00 | 30.40 | 30.40 | -1.62% | 4,962 |
| Dec 2, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 2.32% | 24 |
| Dec 1, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 30.20 | -1.31% | 7,449 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 250 |
| Nov 27, 2025 | 30.80 | 31.20 | 30.30 | 30.50 | 30.50 | -0.97% | 11,772 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.30 | 30.80 | 30.80 | -0.65% | 2,988 |
| Nov 25, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | 15,682 |
| Nov 24, 2025 | 30.40 | 31.10 | 29.90 | 30.60 | 30.60 | 0.33% | 4,545 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 101 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | - | 1,187 |
| Nov 19, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 926 |
| Nov 18, 2025 | 30.50 | 30.80 | 30.30 | 30.80 | 30.80 | -0.65% | 6,143 |
| Nov 17, 2025 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | -2.21% | 4,768 |
| Nov 14, 2025 | 32.20 | 32.20 | 30.50 | 31.70 | 31.70 | -2.76% | 6,864 |
| Nov 13, 2025 | 31.10 | 32.60 | 30.50 | 32.60 | 32.60 | 4.49% | 17,251 |
| Nov 12, 2025 | 31.00 | 31.20 | 30.90 | 31.20 | 31.20 | 0.97% | 1,720 |
| Nov 11, 2025 | 30.30 | 31.50 | 30.30 | 30.90 | 30.90 | -2.22% | 7,157 |
| Nov 10, 2025 | 30.70 | 31.60 | 30.50 | 31.60 | 31.60 | 2.27% | 1,853 |
| Nov 7, 2025 | 31.10 | 31.10 | 30.60 | 30.90 | 30.90 | -1.90% | 187 |
| Nov 6, 2025 | 31.10 | 31.50 | 30.80 | 31.50 | 31.50 | 1.94% | 10,491 |
| Nov 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | 1,929 |
| Nov 4, 2025 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.88% | 2,310 |
| Nov 3, 2025 | 31.00 | 32.00 | 30.60 | 31.90 | 31.90 | 2.90% | 23,165 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 161 |
| Oct 30, 2025 | 31.90 | 31.90 | 30.40 | 31.50 | 31.50 | 1.61% | 7,843 |
| Oct 29, 2025 | 30.50 | 31.80 | 29.90 | 31.00 | 31.00 | 3.33% | 22,814 |
| Oct 28, 2025 | 31.20 | 31.20 | 29.90 | 30.00 | 30.00 | -0.66% | 16,982 |
| Oct 27, 2025 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | 0.33% | 8,610 |
| Oct 24, 2025 | 30.20 | 30.50 | 30.00 | 30.10 | 30.10 | -0.33% | 4,985 |
| Oct 23, 2025 | 31.30 | 31.30 | 30.20 | 30.20 | 30.20 | -2.58% | 497 |
| Oct 22, 2025 | 29.90 | 31.10 | 29.40 | 31.00 | 31.00 | 1.31% | 5,137 |
| Oct 21, 2025 | 30.80 | 30.90 | 30.00 | 30.60 | 30.60 | 0.66% | 847 |
| Oct 20, 2025 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | - | 8,672 |
| Oct 17, 2025 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | -1.62% | 465 |
| Oct 16, 2025 | 30.60 | 30.90 | 30.10 | 30.90 | 30.90 | 0.65% | 6,469 |
| Oct 15, 2025 | 30.50 | 30.90 | 30.50 | 30.70 | 30.70 | -1.60% | 357 |
| Oct 14, 2025 | 30.60 | 31.40 | 30.60 | 31.20 | 31.20 | 2.30% | 9,403 |
| Oct 13, 2025 | 30.70 | 30.80 | 30.00 | 30.50 | 30.50 | -1.61% | 8,990 |
| Oct 10, 2025 | 31.10 | 31.30 | 30.70 | 31.00 | 31.00 | - | 5,746 |
| Oct 9, 2025 | 31.20 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 6,570 |
| Oct 8, 2025 | 32.00 | 32.00 | 30.80 | 31.50 | 31.50 | -3.96% | 66,577 |
| Oct 7, 2025 | 31.50 | 32.80 | 30.20 | 32.80 | 32.80 | 3.47% | 111,056 |
| Oct 6, 2025 | 31.70 | 32.20 | 31.30 | 31.70 | 31.70 | 0.32% | 1,841 |
| Oct 3, 2025 | 31.90 | 32.50 | 31.50 | 31.60 | 31.60 | -0.63% | 9,650 |
| Oct 2, 2025 | 31.60 | 32.70 | 31.10 | 31.80 | 31.80 | 0.32% | 14,258 |
| Oct 1, 2025 | 31.50 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 6,365 |
| Sep 30, 2025 | 31.90 | 32.00 | 31.50 | 31.50 | 31.50 | -0.63% | 9,743 |
| Sep 29, 2025 | 31.90 | 31.90 | 31.30 | 31.70 | 31.70 | -0.63% | 5,936 |