Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 35.30
-0.60 (-1.67%)
Sep 2, 2026, 3:56 PM CET
Arlandastad Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 35.60 | 36.80 | 35.20 | 35.90 | 35.90 | 0.84% | 16,602 |
| Aug 31, 2026 | 35.30 | 35.90 | 34.90 | 35.60 | 35.60 | 0.85% | 110,043 |
| Aug 28, 2026 | 35.30 | 35.50 | 34.90 | 35.30 | 35.30 | 0.28% | 31,574 |
| Aug 27, 2026 | 35.80 | 36.30 | 35.20 | 35.20 | 35.20 | -0.56% | 14,738 |
| Aug 26, 2026 | 35.70 | 36.00 | 35.40 | 35.40 | 35.40 | -0.56% | 9,700 |
| Aug 25, 2026 | 35.70 | 35.90 | 35.10 | 35.60 | 35.60 | -0.28% | 1,986 |
| Aug 24, 2026 | 36.60 | 37.00 | 35.00 | 35.70 | 35.70 | -2.99% | 19,827 |
| Aug 21, 2026 | 36.40 | 37.20 | 36.40 | 36.80 | 36.80 | 1.38% | 444 |
| Aug 20, 2026 | 37.00 | 37.00 | 35.30 | 36.30 | 36.30 | -1.09% | 27,764 |
| Aug 19, 2026 | 36.50 | 37.00 | 36.30 | 36.70 | 36.70 | 0.27% | 162,085 |
| Aug 18, 2026 | 37.00 | 37.00 | 36.30 | 36.60 | 36.60 | 0.83% | 857 |
| Aug 17, 2026 | 37.30 | 37.30 | 36.20 | 36.30 | 36.30 | -2.68% | 24,297 |
| Aug 14, 2026 | 37.40 | 37.40 | 37.00 | 37.30 | 37.30 | -1.06% | 2,055 |
| Aug 13, 2026 | 37.60 | 38.00 | 37.20 | 37.70 | 37.70 | 0.80% | 19,948 |
| Aug 12, 2026 | 37.90 | 38.30 | 37.30 | 37.40 | 37.40 | -1.58% | 959,083 |
| Aug 11, 2026 | 36.90 | 38.00 | 36.70 | 38.00 | 38.00 | 2.70% | 14,258 |
| Aug 10, 2026 | 38.00 | 38.00 | 36.70 | 37.00 | 37.00 | -2.63% | 8,242 |
| Aug 7, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.80% | 1,872 |
| Aug 6, 2026 | 37.20 | 37.80 | 37.20 | 37.70 | 37.70 | 1.34% | 2,339 |
| Aug 5, 2026 | 37.20 | 37.90 | 36.90 | 37.20 | 37.20 | 0.27% | 2,579 |
| Aug 4, 2026 | 37.20 | 37.70 | 36.40 | 37.10 | 37.10 | -0.27% | 4,123 |
| Aug 3, 2026 | 37.40 | 38.30 | 37.10 | 37.20 | 37.20 | - | 18,023 |
| Jul 31, 2026 | 36.80 | 37.30 | 36.80 | 37.20 | 37.20 | -0.27% | 27,000 |
| Jul 30, 2026 | 37.00 | 37.30 | 35.60 | 37.30 | 37.30 | 0.81% | 9,220 |
| Jul 29, 2026 | 37.80 | 37.80 | 36.50 | 37.00 | 37.00 | 1.09% | 6,613 |
| Jul 28, 2026 | 37.30 | 37.70 | 36.40 | 36.60 | 36.60 | 0.27% | 11,536 |
| Jul 27, 2026 | 36.10 | 37.00 | 36.10 | 36.50 | 36.50 | -0.82% | 6,871 |
| Jul 24, 2026 | 36.70 | 36.90 | 36.50 | 36.80 | 36.80 | 0.27% | 6,348 |
| Jul 23, 2026 | 36.90 | 37.00 | 36.40 | 36.70 | 36.70 | 0.55% | 4,219 |
| Jul 22, 2026 | 36.90 | 36.90 | 36.00 | 36.50 | 36.50 | 2.24% | 3,876 |
| Jul 21, 2026 | 37.90 | 37.90 | 35.70 | 35.70 | 35.70 | -0.56% | 5,627 |
| Jul 20, 2026 | 36.10 | 36.30 | 35.60 | 35.90 | 35.90 | 2.57% | 12,964 |
| Jul 17, 2026 | 35.80 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 11,883 |
| Jul 16, 2026 | 34.50 | 35.80 | 34.50 | 34.50 | 34.50 | - | 16,092 |
| Jul 15, 2026 | 35.00 | 35.10 | 34.50 | 34.50 | 34.50 | -1.71% | 7,559 |
| Jul 14, 2026 | 35.10 | 35.20 | 35.00 | 35.10 | 35.10 | 1.15% | 342 |
| Jul 13, 2026 | 36.50 | 37.70 | 34.50 | 34.70 | 34.70 | -4.93% | 14,271 |
| Jul 10, 2026 | 36.10 | 36.80 | 36.00 | 36.50 | 36.50 | -0.82% | 868 |
| Jul 9, 2026 | 36.00 | 36.80 | 35.90 | 36.80 | 36.80 | 2.51% | 675 |
| Jul 8, 2026 | 36.40 | 36.40 | 35.70 | 35.90 | 35.90 | -1.37% | 7,543 |
| Jul 7, 2026 | 37.80 | 37.80 | 35.80 | 36.40 | 36.40 | 1.11% | 1,271 |
| Jul 6, 2026 | 37.90 | 37.90 | 35.60 | 36.00 | 36.00 | -0.83% | 5,823 |
| Jul 3, 2026 | 36.70 | 38.00 | 36.00 | 36.30 | 36.30 | 2.54% | 3,555 |
| Jul 2, 2026 | 39.50 | 39.50 | 34.40 | 35.40 | 35.40 | 3.81% | 5,552 |
| Jul 1, 2026 | 34.10 | 35.30 | 34.00 | 34.10 | 34.10 | 0.29% | 10,541 |
| Jun 30, 2026 | 35.00 | 36.90 | 34.00 | 34.00 | 34.00 | -1.73% | 15,873 |
| Jun 29, 2026 | 35.60 | 36.30 | 34.50 | 34.60 | 34.60 | -2.26% | 15,911 |
| Jun 26, 2026 | 36.40 | 36.80 | 35.10 | 35.40 | 35.40 | -3.01% | 7,805 |
| Jun 25, 2026 | 36.60 | 37.40 | 36.50 | 36.50 | 36.50 | -1.62% | 1,889 |
| Jun 24, 2026 | 37.90 | 38.20 | 37.00 | 37.10 | 37.10 | -0.93% | 6,444 |