Arlandastad Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	37.90	38.20	37.00	37.10	37.10	-0.93%	6,444
Jun 23, 2026	39.80	39.80	38.80	39.00	37.45	-1.02%	10,040
Jun 22, 2026	38.80	39.40	38.80	39.40	37.83	1.81%	8,045
Jun 18, 2026	39.00	39.00	38.40	38.70	37.16	-0.77%	657
Jun 17, 2026	39.40	39.40	38.40	39.00	37.45	0.26%	1,910
Jun 16, 2026	38.70	39.70	38.30	38.90	37.35	-0.26%	10,334
Jun 15, 2026	38.60	39.40	38.60	39.00	37.45	0.78%	4,610
Jun 12, 2026	40.30	40.30	38.70	38.70	37.16	-0.51%	4,582
Jun 11, 2026	38.40	39.30	38.00	38.90	37.35	0.78%	5,090
Jun 10, 2026	38.90	39.20	38.50	38.60	37.07	-0.77%	4,260
Jun 9, 2026	38.80	39.00	38.60	38.90	37.35	1.30%	7,199
Jun 8, 2026	38.90	40.20	38.40	38.40	36.87	-3.03%	6,266
Jun 5, 2026	39.20	39.90	38.40	39.60	38.03	-0.25%	4,208
Jun 4, 2026	39.20	39.70	38.40	39.70	38.12	0.25%	6,426
Jun 3, 2026	39.40	39.90	39.00	39.60	38.03	-1.25%	5,036
Jun 2, 2026	40.00	41.00	39.70	40.10	38.51	0.25%	10,875
Jun 1, 2026	41.00	41.00	39.90	40.00	38.41	-2.44%	5,422
May 29, 2026	41.60	41.60	40.50	41.00	39.37	-0.97%	13,053
May 28, 2026	41.80	42.20	41.40	41.40	39.75	-0.48%	4,689
May 27, 2026	41.90	42.10	41.10	41.60	39.95	-0.72%	8,381
May 26, 2026	42.00	42.00	41.50	41.90	40.23	-	10,463
May 25, 2026	42.60	42.60	41.80	41.90	40.23	0.48%	8,914
May 22, 2026	43.00	43.00	41.70	41.70	40.04	0.24%	4,068
May 21, 2026	42.40	42.80	41.60	41.60	39.95	1.46%	5,183
May 20, 2026	40.80	41.50	40.70	41.00	39.37	0.99%	2,521
May 19, 2026	39.60	42.50	39.60	40.60	38.99	-2.40%	10,642
May 18, 2026	40.10	41.80	39.60	41.60	39.95	4.00%	6,780
May 15, 2026	39.40	40.60	39.40	40.00	38.41	-0.74%	8,692
May 13, 2026	40.20	40.40	39.50	40.30	38.70	0.25%	2,450
May 12, 2026	40.10	41.90	39.70	40.20	38.60	-0.99%	7,680
May 11, 2026	40.20	41.30	39.50	40.60	38.99	1.00%	2,712
May 8, 2026	40.00	40.50	39.80	40.20	38.60	0.50%	16,291
May 7, 2026	41.20	41.20	39.20	40.00	38.41	-2.91%	7,105
May 6, 2026	41.00	41.90	40.40	41.20	39.56	0.73%	3,703
May 5, 2026	40.40	40.90	40.30	40.90	39.27	1.74%	553
May 4, 2026	40.20	41.30	40.10	40.20	38.60	-1.95%	6,846
Apr 30, 2026	41.60	41.90	40.20	41.00	39.37	-1.44%	4,844
Apr 29, 2026	41.10	41.90	40.00	41.60	39.95	1.22%	7,146
Apr 28, 2026	41.60	42.40	41.10	41.10	39.47	-0.24%	4,455
Apr 27, 2026	41.20	42.10	41.00	41.20	39.56	-0.24%	6,793
Apr 24, 2026	41.00	42.60	40.40	41.30	39.66	0.24%	7,894
Apr 23, 2026	42.60	42.70	41.20	41.20	39.56	-3.29%	8,280
Apr 22, 2026	41.80	42.80	40.60	42.60	40.91	1.67%	6,678
Apr 21, 2026	41.80	41.90	41.00	41.90	40.23	-0.95%	27,275
Apr 20, 2026	42.60	43.00	41.60	42.30	40.62	-	2,374
Apr 17, 2026	42.50	42.50	41.60	42.30	40.62	-0.47%	7,580
Apr 16, 2026	42.30	42.50	41.50	42.50	40.81	2.66%	5,768
Apr 15, 2026	42.40	42.50	41.40	41.40	39.75	-0.24%	1,551
Apr 14, 2026	42.00	42.70	41.40	41.50	39.85	-0.24%	14,616
Apr 13, 2026	42.10	42.10	41.50	41.60	39.95	-0.95%	1,701