Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 31.10
+0.40 (1.30%)
Sep 2, 2025, 5:29 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 34.80 | 34.90 | 34.00 | 34.70 | 34.70 | -0.57% | 3,823 |
| Aug 21, 2025 | 34.40 | 34.90 | 34.00 | 34.90 | 34.90 | 2.65% | 14,878 |
| Aug 20, 2025 | 35.70 | 35.70 | 34.00 | 34.00 | 34.00 | -2.58% | 3,598 |
| Aug 19, 2025 | 34.00 | 34.90 | 33.90 | 34.90 | 34.90 | 2.65% | 13,110 |
| Aug 18, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | - | 12,208 |
| Aug 15, 2025 | 34.00 | 35.20 | 34.00 | 34.00 | 34.00 | - | 10,045 |
| Aug 14, 2025 | 33.80 | 34.00 | 33.50 | 34.00 | 34.00 | 1.19% | 10,048 |
| Aug 13, 2025 | 33.70 | 33.80 | 33.60 | 33.60 | 33.60 | - | 6,987 |
| Aug 12, 2025 | 32.50 | 33.60 | 32.50 | 33.60 | 33.60 | 1.82% | 6,555 |
| Aug 11, 2025 | 32.70 | 33.90 | 32.40 | 33.00 | 33.00 | 1.23% | 10,756 |
| Aug 8, 2025 | 33.00 | 33.00 | 32.20 | 32.60 | 32.60 | -1.21% | 4,669 |
| Aug 7, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | 25,285 |
| Aug 6, 2025 | 32.00 | 34.00 | 32.00 | 32.80 | 32.80 | 4.13% | 25,345 |
| Aug 5, 2025 | 30.80 | 31.90 | 30.80 | 31.50 | 31.50 | 1.61% | 10,067 |
| Aug 4, 2025 | 30.60 | 31.20 | 30.40 | 31.00 | 31.00 | 2.99% | 9,880 |
| Aug 1, 2025 | 29.40 | 30.30 | 29.40 | 30.10 | 30.10 | -1.31% | 3,826 |
| 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 |