Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 30.10
-0.40 (-1.31%)
Aug 1, 2025, 5:29 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -1.64% | 2,345 |
| Jul 31, 2025 | 28.50 | 30.90 | 27.90 | 30.50 | 30.50 | 7.39% | 35,895 |
| Jul 30, 2025 | 28.00 | 28.50 | 27.80 | 28.40 | 28.40 | 1.43% | 91,757 |
| Jul 29, 2025 | 27.50 | 28.10 | 27.40 | 28.00 | 28.00 | -0.71% | 15,209 |
| Jul 28, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | -0.35% | 16,335 |
| Jul 25, 2025 | 27.10 | 28.40 | 27.10 | 28.30 | 28.30 | 5.99% | 21,677 |
| Jul 24, 2025 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | 1.14% | 12,043 |
| Jul 23, 2025 | 24.70 | 26.40 | 24.70 | 26.40 | 26.40 | 3.94% | 9,317 |
| Jul 22, 2025 | 24.50 | 25.40 | 24.20 | 25.40 | 25.40 | 1.60% | 14,791 |
| Jul 21, 2025 | 24.70 | 25.20 | 24.70 | 25.00 | 25.00 | -1.57% | 9,205 |
| Jul 18, 2025 | 26.00 | 26.00 | 24.70 | 25.40 | 25.40 | -0.39% | 8,199 |
| Jul 17, 2025 | 23.90 | 26.20 | 23.90 | 25.50 | 25.50 | 4.94% | 15,691 |
| Jul 16, 2025 | 24.70 | 24.70 | 23.80 | 24.30 | 24.30 | -0.41% | 10,843 |
| Jul 15, 2025 | 24.20 | 24.60 | 23.90 | 24.40 | 24.40 | -0.41% | 10,791 |
| Jul 14, 2025 | 25.10 | 25.10 | 24.00 | 24.50 | 24.50 | - | 8,359 |
| Jul 11, 2025 | 24.20 | 25.40 | 24.10 | 24.50 | 24.50 | - | 4,928 |
| Jul 10, 2025 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | - | 2,157 |
| Jul 9, 2025 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | -2.00% | 6,904 |
| Jul 8, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 1.21% | 1,832 |
| Jul 7, 2025 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | 0.82% | 1,567 |
| Jul 4, 2025 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | - | 6,208 |
| Jul 3, 2025 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | - | 17,217 |
| Jul 2, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 1,365 |
| Jul 1, 2025 | 24.30 | 24.50 | 24.10 | 24.40 | 24.40 | 0.41% | 1,075 |
| Jun 30, 2025 | 24.40 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 6,505 |
| Jun 27, 2025 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | - | 20,802 |
| Jun 26, 2025 | 24.60 | 24.90 | 24.40 | 24.50 | 24.50 | -2.00% | 4,815 |
| Jun 25, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 1,826 |
| Jun 24, 2025 | 25.00 | 25.20 | 24.60 | 25.00 | 25.00 | -3.85% | 20,309 |
| Jun 23, 2025 | 25.50 | 26.90 | 24.90 | 26.00 | 26.00 | 2.77% | 1,078 |
| Jun 19, 2025 | 24.90 | 25.30 | 24.60 | 25.30 | 25.30 | - | 1,238 |
| Jun 18, 2025 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | - | 968 |
| Jun 17, 2025 | 25.50 | 25.50 | 24.70 | 25.30 | 25.30 | - | 756 |
| Jun 16, 2025 | 25.00 | 25.30 | 24.60 | 25.30 | 25.30 | -0.39% | 2,094 |
| Jun 13, 2025 | 25.40 | 25.50 | 25.00 | 25.40 | 25.40 | -0.39% | 3,971 |
| Jun 12, 2025 | 26.20 | 26.90 | 25.50 | 25.50 | 25.50 | -2.67% | 3,005 |
| Jun 11, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | -0.76% | 1,070 |
| Jun 10, 2025 | 26.20 | 26.60 | 26.10 | 26.40 | 26.40 | -1.12% | 777 |
| Jun 9, 2025 | 26.60 | 27.40 | 25.60 | 26.70 | 26.70 | 1.14% | 2,958 |
| Jun 5, 2025 | 25.60 | 27.50 | 25.60 | 26.40 | 26.40 | 1.15% | 11,855 |
| Jun 4, 2025 | 26.20 | 26.90 | 25.70 | 26.10 | 26.10 | -0.38% | 951 |
| Jun 3, 2025 | 25.00 | 26.80 | 25.00 | 26.20 | 26.20 | 1.55% | 7,590 |
| Jun 2, 2025 | 26.20 | 26.20 | 25.00 | 25.80 | 25.80 | -1.53% | 2,388 |
| May 30, 2025 | 26.30 | 26.60 | 26.00 | 26.20 | 26.20 | -1.50% | 2,327 |
| May 28, 2025 | 26.60 | 26.60 | 26.10 | 26.60 | 26.60 | -0.37% | 480 |
| May 27, 2025 | 27.70 | 27.70 | 26.10 | 26.70 | 26.70 | -3.61% | 6,660 |
| May 26, 2025 | 27.80 | 27.80 | 27.30 | 27.70 | 27.70 | 5.73% | 592 |
| May 23, 2025 | 25.90 | 26.60 | 25.60 | 26.20 | 26.20 | -0.38% | 2,303 |
| May 22, 2025 | 26.40 | 26.40 | 25.60 | 26.30 | 26.30 | -1.50% | 2,500 |
| May 21, 2025 | 27.40 | 27.40 | 25.70 | 26.70 | 26.70 | -0.74% | 10,706 |