Arlandastad Group AB (publ) (STO:AGROUP)
Sweden · Delayed Price · Currency is SEK 34.70
-0.40 (-1.14%)
Jul 15, 2026, 9:00 AM CET
Arlandastad Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |