Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 49.00
+1.10 (2.30%)
Jan 21, 2026, 12:48 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 45.40 | 49.20 | 45.40 | 48.60 | - | 2.32% | 17,828 |
| Jan 16, 2026 | 47.10 | 48.90 | 46.60 | 47.50 | 47.50 | -0.84% | 14,904 |
| Jan 15, 2026 | 47.50 | 48.20 | 46.20 | 47.90 | 47.90 | 1.70% | 23,658 |
| Jan 14, 2026 | 48.00 | 49.70 | 47.10 | 47.10 | 47.10 | -1.87% | 24,258 |
| Jan 13, 2026 | 47.60 | 48.50 | 46.10 | 48.00 | 48.00 | 0.63% | 40,962 |
| Jan 12, 2026 | 46.50 | 47.80 | 45.10 | 47.70 | 47.70 | 1.92% | 26,821 |
| Jan 9, 2026 | 43.00 | 46.80 | 43.00 | 46.80 | 46.80 | 9.09% | 87,569 |
| Jan 8, 2026 | 41.00 | 44.10 | 40.90 | 42.90 | 42.90 | 3.62% | 44,220 |
| Jan 7, 2026 | 42.00 | 42.80 | 41.00 | 41.40 | 41.40 | -1.19% | 88,609 |
| Jan 5, 2026 | 42.40 | 42.90 | 41.70 | 41.90 | 41.90 | -0.71% | 56,566 |
| Jan 2, 2026 | 40.00 | 42.80 | 37.30 | 42.20 | 42.20 | 1.93% | 60,381 |
| Dec 30, 2025 | 40.00 | 41.50 | 40.00 | 41.40 | 41.40 | 0.98% | 16,489 |
| Dec 29, 2025 | 40.00 | 41.80 | 40.00 | 41.00 | 41.00 | 4.33% | 61,673 |
| Dec 23, 2025 | 37.80 | 41.80 | 37.80 | 39.30 | 39.30 | 5.36% | 30,324 |
| Dec 22, 2025 | 35.90 | 38.80 | 35.90 | 37.30 | 37.30 | 3.90% | 27,564 |
| Dec 19, 2025 | 35.00 | 36.90 | 35.00 | 35.90 | 35.90 | 5.59% | 44,148 |
| Dec 18, 2025 | 33.80 | 35.00 | 33.80 | 34.00 | 34.00 | - | 108,639 |
| Dec 17, 2025 | 33.60 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 17,506 |
| Dec 16, 2025 | 33.60 | 33.90 | 33.50 | 33.80 | 33.80 | 0.60% | 37,097 |
| Dec 15, 2025 | 33.30 | 33.90 | 33.30 | 33.60 | 33.60 | 0.90% | 6,323 |
| Dec 12, 2025 | 32.70 | 33.90 | 32.70 | 33.30 | 33.30 | 0.30% | 22,902 |
| Dec 11, 2025 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 12.93% | 51,171 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.33% | 1,043 |
| Dec 9, 2025 | 29.50 | 30.10 | 29.10 | 30.10 | 30.10 | -0.99% | 3,555 |
| Dec 8, 2025 | 30.00 | 30.40 | 29.20 | 30.40 | 30.40 | 1.67% | 5,695 |
| 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 |