Arenit Industrie SE (STO:ARENIT.SDB)
Sweden · Delayed Price · Currency is SEK 105.00
+3.00 (2.94%)
Aug 14, 2026, 4:16 PM CET
Arenit Industrie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 2.94% | 3,507 |
| Aug 13, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 507 |
| Aug 12, 2026 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | - | 1,001 |
| Aug 11, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 25 |
| Aug 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 125 |
| Aug 7, 2026 | 99.20 | 102.00 | 99.20 | 102.00 | 102.00 | - | 1,112 |
| Aug 6, 2026 | 102.00 | 102.00 | 98.20 | 102.00 | 102.00 | - | 2,379 |
| Aug 5, 2026 | 103.00 | 107.50 | 100.00 | 102.00 | 102.00 | -1.92% | 2,940 |
| Aug 4, 2026 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | -0.48% | 2,508 |
| Aug 3, 2026 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | 1.46% | 3,775 |
| Jul 31, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 4,417 |
| Jul 30, 2026 | 107.00 | 107.00 | 100.50 | 107.00 | 107.00 | 0.94% | 1,096 |
| Jul 29, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 7.07% | 609 |
| Jul 28, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 2.48% | 291 |
| Jul 27, 2026 | 96.60 | 96.60 | 93.60 | 96.60 | 96.60 | - | 256 |
| Jul 24, 2026 | 94.80 | 96.60 | 93.00 | 96.60 | 96.60 | 1.90% | 166 |
| Jul 23, 2026 | 98.20 | 98.20 | 91.80 | 94.80 | 94.80 | -3.46% | 664 |
| Jul 22, 2026 | 105.00 | 106.00 | 98.20 | 98.20 | 98.20 | -3.73% | 3,420 |
| Jul 21, 2026 | 103.50 | 105.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,030 |
| Jul 20, 2026 | 104.00 | 108.00 | 101.00 | 101.00 | 101.00 | -6.05% | 2,317 |
| Jul 17, 2026 | 105.00 | 110.00 | 102.00 | 107.50 | 107.50 | 1.42% | 2,909 |
| Jul 16, 2026 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 3.41% | 5,108 |
| Jul 15, 2026 | 104.00 | 105.00 | 100.00 | 102.50 | 102.50 | -3.30% | 3,134 |
| Jul 14, 2026 | 104.00 | 109.00 | 100.00 | 106.00 | 106.00 | -3.20% | 8,983 |
| Jul 13, 2026 | 98.00 | 110.50 | 97.40 | 109.50 | 109.50 | 11.96% | 7,324 |
| Jul 10, 2026 | 97.80 | 97.80 | 95.60 | 97.80 | 97.80 | 0.82% | 6,253 |
| Jul 9, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 1.04% | 6,529 |
| Jul 8, 2026 | 94.60 | 96.60 | 94.60 | 96.00 | 96.00 | 1.48% | 5,012 |
| Jul 7, 2026 | 90.00 | 96.00 | 90.00 | 94.60 | 94.60 | 6.53% | 6,328 |
| Jul 6, 2026 | 89.40 | 89.40 | 85.40 | 88.80 | 88.80 | - | 1,171 |
| Jul 3, 2026 | 90.00 | 90.00 | 87.00 | 88.80 | 88.80 | -0.22% | 2,312 |
| Jul 2, 2026 | 87.20 | 89.00 | 87.00 | 89.00 | 89.00 | 3.01% | 3,445 |
| Jul 1, 2026 | 83.20 | 86.40 | 83.20 | 86.40 | 86.40 | 4.10% | 3,427 |
| Jun 30, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 4,503 |
| Jun 29, 2026 | 80.00 | 81.40 | 80.00 | 80.00 | 80.00 | - | 5,885 |
| Jun 26, 2026 | 81.60 | 81.60 | 78.40 | 80.00 | 80.00 | - | 10,305 |
| Jun 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 21,371 |
| Jun 24, 2026 | 81.40 | 82.20 | 80.00 | 81.00 | 81.00 | -0.25% | 1,153 |
| Jun 23, 2026 | 79.80 | 81.20 | 79.80 | 81.20 | 81.20 | 1.50% | 1,313 |
| Jun 22, 2026 | 73.00 | 85.00 | 73.00 | 80.00 | 80.00 | 9.59% | 2,906 |
| Jun 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,091 |
| Jun 17, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 5,266 |
| Jun 15, 2026 | 73.00 | 74.00 | 72.20 | 74.00 | 74.00 | - | 1,580 |
| Jun 12, 2026 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.78% | 2,539 |
| Jun 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.91% | 350 |
| Jun 9, 2026 | 73.40 | 74.00 | 73.40 | 73.40 | 73.40 | 0.27% | 166 |
| Jun 8, 2026 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | -2.92% | 530 |
| Jun 5, 2026 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | -0.79% | 95 |
| Jun 3, 2026 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | 1.60% | 63 |
| Jun 2, 2026 | 76.40 | 76.40 | 74.80 | 74.80 | 74.80 | -2.35% | 27 |