Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 31.00
-0.50 (-1.59%)
Oct 31, 2025, 10:53 AM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 1.27% | 995,429 |
| Sep 25, 2025 | 32.60 | 32.60 | 30.80 | 31.50 | 31.50 | -4.26% | 7,228 |
| Sep 24, 2025 | 33.60 | 33.70 | 32.30 | 32.90 | 32.90 | -2.66% | 3,074 |
| Sep 23, 2025 | 33.30 | 34.90 | 33.30 | 33.80 | 33.80 | -0.59% | 18,154 |
| Sep 22, 2025 | 33.40 | 34.30 | 32.00 | 34.00 | 34.00 | 3.03% | 28,119 |
| Sep 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.08% | 5,364 |
| Sep 18, 2025 | 34.00 | 34.10 | 33.50 | 33.70 | 33.70 | -1.17% | 9,671 |
| Sep 17, 2025 | 34.10 | 34.10 | 33.20 | 34.10 | 34.10 | 2.40% | 11,633 |
| Sep 16, 2025 | 34.10 | 34.10 | 33.30 | 33.30 | 33.30 | -2.35% | 16,902 |
| Sep 15, 2025 | 33.80 | 34.20 | 32.70 | 34.10 | 34.10 | 1.19% | 24,836 |
| Sep 12, 2025 | 33.20 | 34.20 | 31.40 | 33.70 | 33.70 | 2.74% | 18,803 |
| Sep 11, 2025 | 31.40 | 33.40 | 30.60 | 32.80 | 32.80 | 4.13% | 27,995 |
| Sep 10, 2025 | 29.20 | 31.90 | 28.70 | 31.50 | 31.50 | 5.00% | 13,913 |
| Sep 9, 2025 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | 1.01% | 212 |
| Sep 8, 2025 | 29.80 | 31.10 | 29.00 | 29.70 | 29.70 | - | 10,935 |
| Sep 5, 2025 | 30.00 | 30.90 | 29.70 | 29.70 | 29.70 | -2.30% | 4,693 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -1.94% | 1,705 |
| Sep 3, 2025 | 31.60 | 31.60 | 30.70 | 31.00 | 31.00 | -0.32% | 4,763 |
| Sep 2, 2025 | 30.60 | 34.80 | 30.40 | 31.10 | 31.10 | 1.30% | 11,774 |
| Sep 1, 2025 | 30.50 | 30.70 | 30.20 | 30.70 | 30.70 | -1.60% | 6,764 |
| Aug 29, 2025 | 31.10 | 31.60 | 30.50 | 31.20 | 31.20 | -2.50% | 3,391 |
| Aug 28, 2025 | 32.90 | 32.90 | 31.30 | 32.00 | 32.00 | -3.03% | 3,314 |
| Aug 27, 2025 | 33.50 | 33.50 | 32.70 | 33.00 | 33.00 | -1.79% | 4,080 |
| Aug 26, 2025 | 35.20 | 35.40 | 33.00 | 33.60 | 33.60 | -5.08% | 6,209 |
| Aug 25, 2025 | 33.90 | 35.40 | 33.90 | 35.40 | 35.40 | 2.02% | 3,478 |