Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 34.30
-0.50 (-1.44%)
Nov 2, 2026, 4:11 PM CET
Arlandastad Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | -1.44% | 948 |
| Oct 30, 2026 | 35.20 | 35.30 | 34.80 | 34.80 | 34.80 | -1.42% | 832 |
| Oct 29, 2026 | 35.30 | 35.40 | 34.80 | 35.30 | 35.30 | - | 1,308 |
| Oct 28, 2026 | 35.00 | 35.60 | 34.50 | 35.30 | 35.30 | 1.15% | 61,487 |
| Oct 27, 2026 | 36.00 | 36.00 | 34.70 | 34.90 | 34.90 | -2.79% | 22,070 |
| Oct 26, 2026 | 35.30 | 36.50 | 35.30 | 35.90 | 35.90 | 4.66% | 48,485 |
| Oct 23, 2026 | 34.30 | 35.40 | 34.30 | 34.30 | 34.30 | -0.87% | 30,470 |
| Oct 22, 2026 | 34.30 | 35.20 | 34.30 | 34.60 | 34.60 | 0.87% | 1,377 |
| Oct 21, 2026 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | -2.00% | 1,459 |
| Oct 20, 2026 | 35.00 | 35.10 | 34.40 | 35.00 | 35.00 | -0.85% | 2,325 |
| Oct 19, 2026 | 35.10 | 35.60 | 34.80 | 35.30 | 35.30 | 0.28% | 18,928 |
| Oct 16, 2026 | 35.40 | 35.40 | 34.30 | 35.20 | 35.20 | 1.73% | 218,272 |
| Oct 15, 2026 | 34.50 | 35.20 | 34.20 | 34.60 | 34.60 | 0.29% | 11,281 |
| Oct 14, 2026 | 34.80 | 34.80 | 34.30 | 34.50 | 34.50 | 0.88% | 3,083 |
| Oct 13, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -3.66% | 1,568 |
| Oct 12, 2026 | 34.80 | 35.70 | 34.00 | 35.50 | 35.50 | 1.72% | 14,716 |
| Oct 9, 2026 | 34.10 | 34.90 | 34.10 | 34.90 | 34.90 | 2.35% | 1,885 |
| Oct 8, 2026 | 34.90 | 34.90 | 34.10 | 34.10 | 34.10 | -2.57% | 3,222 |
| Oct 7, 2026 | 35.30 | 35.50 | 34.70 | 35.00 | 35.00 | -0.85% | 6,738 |
| Oct 6, 2026 | 34.90 | 35.40 | 34.70 | 35.30 | 35.30 | 1.73% | 6,105 |
| Oct 5, 2026 | 35.70 | 35.70 | 34.60 | 34.70 | 34.70 | -2.53% | 9,297 |
| Oct 2, 2026 | 34.80 | 36.30 | 34.80 | 35.60 | 35.60 | 1.71% | 13,961 |
| Oct 1, 2026 | 35.00 | 35.00 | 34.10 | 35.00 | 35.00 | - | 12,831 |
| Sep 30, 2026 | 34.70 | 35.10 | 34.00 | 35.00 | 35.00 | 0.57% | 13,309 |
| Sep 29, 2026 | 34.90 | 35.40 | 34.30 | 34.80 | 34.80 | -0.29% | 9,177 |
| Sep 28, 2026 | 35.10 | 35.30 | 34.00 | 34.90 | 34.90 | 1.75% | 11,161 |
| Sep 25, 2026 | 34.50 | 35.10 | 34.00 | 34.30 | 34.30 | -3.11% | 15,826 |
| Sep 24, 2026 | 35.00 | 35.80 | 34.80 | 35.40 | 35.40 | 0.57% | 12,320 |
| Sep 23, 2026 | 35.50 | 36.60 | 35.20 | 35.20 | 35.20 | -0.28% | 12,080 |
| Sep 22, 2026 | 35.40 | 35.70 | 35.10 | 35.30 | 35.30 | 0.28% | 7,867 |
| Sep 21, 2026 | 35.40 | 36.70 | 35.10 | 35.20 | 35.20 | -3.83% | 14,333 |
| Sep 18, 2026 | 35.30 | 36.60 | 35.30 | 36.60 | 36.60 | 3.68% | 13,225 |
| Sep 17, 2026 | 34.80 | 35.90 | 34.80 | 35.30 | 35.30 | 0.28% | 32,573 |
| Sep 16, 2026 | 35.40 | 35.60 | 34.70 | 35.20 | 35.20 | -1.12% | 12,277 |
| Sep 15, 2026 | 35.50 | 36.30 | 34.80 | 35.60 | 35.60 | 0.85% | 13,347 |
| Sep 14, 2026 | 35.70 | 35.90 | 34.60 | 35.30 | 35.30 | 0.57% | 8,417 |
| Sep 11, 2026 | 35.90 | 36.00 | 35.00 | 35.10 | 35.10 | -3.31% | 5,575 |
| Sep 10, 2026 | 36.80 | 36.80 | 35.80 | 36.30 | 36.30 | -1.63% | 8,897 |
| Sep 9, 2026 | 37.50 | 37.60 | 36.50 | 36.90 | 36.90 | -1.34% | 3,016 |
| Sep 8, 2026 | 36.70 | 38.60 | 36.50 | 37.40 | 37.40 | 2.19% | 3,352 |
| Sep 7, 2026 | 35.90 | 36.90 | 35.90 | 36.60 | 36.60 | 1.95% | 39,907 |
| Sep 4, 2026 | 36.20 | 36.40 | 35.60 | 35.90 | 35.90 | 0.28% | 2,797 |
| Sep 3, 2026 | 35.60 | 36.50 | 35.60 | 35.80 | 35.80 | 1.42% | 12,647 |
| Sep 2, 2026 | 36.00 | 36.00 | 35.00 | 35.30 | 35.30 | -1.67% | 26,271 |
| 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 |