Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 40.60
+0.40 (1.00%)
May 11, 2026, 3:08 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 40.20 | 41.30 | 39.50 | 40.60 | 40.60 | 1.00% | 2,712 |
| May 8, 2026 | 40.00 | 40.50 | 39.80 | 40.20 | 40.20 | 0.50% | 16,291 |
| May 7, 2026 | 41.20 | 41.20 | 39.20 | 40.00 | 40.00 | -2.91% | 7,105 |
| May 6, 2026 | 41.00 | 41.90 | 40.40 | 41.20 | 41.20 | 0.73% | 3,703 |
| May 5, 2026 | 40.40 | 40.90 | 40.30 | 40.90 | 40.90 | 1.74% | 553 |
| May 4, 2026 | 40.20 | 41.30 | 40.10 | 40.20 | 40.20 | -1.95% | 6,846 |
| Apr 30, 2026 | 41.60 | 41.90 | 40.20 | 41.00 | 41.00 | -1.44% | 4,844 |
| Apr 29, 2026 | 41.10 | 41.90 | 40.00 | 41.60 | 41.60 | 1.22% | 7,146 |
| Apr 28, 2026 | 41.60 | 42.40 | 41.10 | 41.10 | 41.10 | -0.24% | 4,455 |
| Apr 27, 2026 | 41.20 | 42.10 | 41.00 | 41.20 | 41.20 | -0.24% | 6,793 |
| Apr 24, 2026 | 41.00 | 42.60 | 40.40 | 41.30 | 41.30 | 0.24% | 7,894 |
| Apr 23, 2026 | 42.60 | 42.70 | 41.20 | 41.20 | 41.20 | -3.29% | 8,280 |
| Apr 22, 2026 | 41.80 | 42.80 | 40.60 | 42.60 | 42.60 | 1.67% | 6,678 |
| Apr 21, 2026 | 41.80 | 41.90 | 41.00 | 41.90 | 41.90 | -0.95% | 27,275 |
| Apr 20, 2026 | 42.60 | 43.00 | 41.60 | 42.30 | 42.30 | - | 2,374 |
| Apr 17, 2026 | 42.50 | 42.50 | 41.60 | 42.30 | 42.30 | -0.47% | 7,580 |
| Apr 16, 2026 | 42.30 | 42.50 | 41.50 | 42.50 | 42.50 | 2.66% | 5,768 |
| Apr 15, 2026 | 42.40 | 42.50 | 41.40 | 41.40 | 41.40 | -0.24% | 1,551 |
| Apr 14, 2026 | 42.00 | 42.70 | 41.40 | 41.50 | 41.50 | -0.24% | 14,616 |
| Apr 13, 2026 | 42.10 | 42.10 | 41.50 | 41.60 | 41.60 | -0.95% | 1,701 |
| Apr 10, 2026 | 42.00 | 42.00 | 41.30 | 42.00 | 42.00 | 1.69% | 2,051 |
| Apr 9, 2026 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | -1.67% | 3,604 |
| Apr 8, 2026 | 42.10 | 42.10 | 41.30 | 42.00 | 42.00 | 2.44% | 5,565 |
| Apr 7, 2026 | 40.00 | 41.40 | 39.90 | 41.00 | 41.00 | 1.99% | 24,407 |
| Apr 2, 2026 | 40.70 | 41.00 | 39.70 | 40.20 | 40.20 | -0.50% | 3,749 |
| Apr 1, 2026 | 41.00 | 41.90 | 40.10 | 40.40 | 40.40 | -0.98% | 6,844 |
| Mar 31, 2026 | 41.20 | 41.30 | 40.30 | 40.80 | 40.80 | -0.97% | 2,681 |
| Mar 30, 2026 | 40.80 | 41.20 | 40.00 | 41.20 | 41.20 | 1.48% | 16,265 |
| Mar 27, 2026 | 39.50 | 40.80 | 39.20 | 40.60 | 40.60 | 3.05% | 2,724 |
| Mar 26, 2026 | 39.70 | 40.60 | 38.00 | 39.40 | 39.40 | -3.19% | 5,443 |
| Mar 25, 2026 | 40.50 | 40.90 | 40.00 | 40.70 | 40.70 | 0.99% | 2,437 |
| Mar 24, 2026 | 40.30 | 41.00 | 40.30 | 40.30 | 40.30 | -2.42% | 9,150 |
| Mar 23, 2026 | 41.40 | 41.40 | 39.50 | 41.30 | 41.30 | -0.24% | 10,316 |
| Mar 20, 2026 | 39.50 | 41.60 | 38.50 | 41.40 | 41.40 | 4.55% | 29,177 |
| Mar 19, 2026 | 42.50 | 42.50 | 39.60 | 39.60 | 39.60 | -8.12% | 30,744 |
| Mar 18, 2026 | 43.60 | 43.80 | 43.10 | 43.10 | 43.10 | -0.92% | 4,449 |
| Mar 17, 2026 | 43.70 | 43.80 | 43.20 | 43.50 | 43.50 | -0.23% | 1,919 |
| Mar 16, 2026 | 44.80 | 44.80 | 43.30 | 43.60 | 43.60 | -2.02% | 5,066 |
| Mar 13, 2026 | 42.30 | 44.90 | 42.30 | 44.50 | 44.50 | 0.68% | 5,906 |
| Mar 12, 2026 | 43.90 | 44.40 | 43.10 | 44.20 | 44.20 | 0.68% | 7,322 |
| Mar 11, 2026 | 43.80 | 44.30 | 43.50 | 43.90 | 43.90 | -0.45% | 2,046 |
| Mar 10, 2026 | 43.80 | 44.10 | 43.20 | 44.10 | 44.10 | 3.28% | 5,552 |
| Mar 9, 2026 | 42.50 | 44.90 | 41.00 | 42.70 | 42.70 | -1.39% | 24,521 |
| Mar 6, 2026 | 43.40 | 43.50 | 42.60 | 43.30 | 43.30 | 0.46% | 9,326 |
| Mar 5, 2026 | 42.70 | 43.70 | 42.60 | 43.10 | 43.10 | 1.41% | 6,970 |
| Mar 4, 2026 | 41.90 | 43.60 | 41.40 | 42.50 | 42.50 | 1.92% | 22,586 |
| Mar 3, 2026 | 43.50 | 43.90 | 41.10 | 41.70 | 41.70 | -5.01% | 47,810 |
| Mar 2, 2026 | 44.00 | 45.60 | 43.00 | 43.90 | 43.90 | -2.44% | 51,368 |
| Feb 27, 2026 | 45.70 | 46.70 | 44.00 | 45.00 | 45.00 | 0.22% | 21,789 |
| Feb 26, 2026 | 43.50 | 45.50 | 43.50 | 44.90 | 44.90 | -1.75% | 41,320 |