Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 39.60
-0.50 (-1.25%)
Jun 3, 2026, 5:14 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 39.40 | 39.90 | 39.00 | 39.60 | - | -1.25% | 5,026 |
| Jun 2, 2026 | 40.00 | 41.00 | 39.70 | 40.10 | 40.10 | 0.25% | 10,875 |
| Jun 1, 2026 | 41.00 | 41.00 | 39.90 | 40.00 | 40.00 | -2.44% | 5,422 |
| May 29, 2026 | 41.60 | 41.60 | 40.50 | 41.00 | 41.00 | -0.97% | 13,053 |
| May 28, 2026 | 41.80 | 42.20 | 41.40 | 41.40 | 41.40 | -0.48% | 4,689 |
| May 27, 2026 | 41.90 | 42.10 | 41.10 | 41.60 | 41.60 | -0.72% | 8,381 |
| May 26, 2026 | 42.00 | 42.00 | 41.50 | 41.90 | 41.90 | - | 10,463 |
| May 25, 2026 | 42.60 | 42.60 | 41.80 | 41.90 | 41.90 | 0.48% | 8,914 |
| May 22, 2026 | 43.00 | 43.00 | 41.70 | 41.70 | 41.70 | 0.24% | 4,068 |
| May 21, 2026 | 42.40 | 42.80 | 41.60 | 41.60 | 41.60 | 1.46% | 5,183 |
| May 20, 2026 | 40.80 | 41.50 | 40.70 | 41.00 | 41.00 | 0.99% | 2,521 |
| May 19, 2026 | 39.60 | 42.50 | 39.60 | 40.60 | 40.60 | -2.40% | 10,642 |
| May 18, 2026 | 40.10 | 41.80 | 39.60 | 41.60 | 41.60 | 4.00% | 6,780 |
| May 15, 2026 | 39.40 | 40.60 | 39.40 | 40.00 | 40.00 | -0.74% | 8,692 |
| May 13, 2026 | 40.20 | 40.40 | 39.50 | 40.30 | 40.30 | 0.25% | 2,450 |
| May 12, 2026 | 40.10 | 41.90 | 39.70 | 40.20 | 40.20 | -0.99% | 7,680 |
| 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 |