Arenit Industrie SE (STO:ARENIT.SDB)
Sweden · Delayed Price · Currency is SEK 99.20
0.00 (0.00%)
Nov 6, 2026, 9:00 AM CET
Arenit Industrie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 4 |
| Nov 5, 2026 | 102.00 | 102.50 | 99.20 | 99.20 | 99.20 | -0.80% | 1,450 |
| Nov 4, 2026 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | 2.88% | 524 |
| Nov 3, 2026 | 98.20 | 98.20 | 97.20 | 97.20 | 97.20 | -1.02% | 105 |
| Nov 2, 2026 | 100.00 | 100.00 | 98.20 | 98.20 | 98.20 | -3.73% | 169 |
| Oct 30, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 2,040 |
| Oct 29, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1,000 |
| Oct 28, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 3.54% | 851 |
| Oct 27, 2026 | 99.20 | 99.20 | 99.00 | 99.00 | 99.00 | -1.00% | 33 |
| Oct 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.38% | 133 |
| Oct 20, 2026 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 5.61% | 1,005 |
| Oct 19, 2026 | 102.00 | 103.50 | 98.00 | 98.00 | 98.00 | -1.61% | 394 |
| Oct 16, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -2.83% | 153 |
| Oct 15, 2026 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | -0.49% | 317 |
| Oct 14, 2026 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | - | 502 |
| Oct 13, 2026 | 103.50 | 103.50 | 98.80 | 103.00 | 103.00 | -0.48% | 3,107 |
| Oct 9, 2026 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 3.50% | 72 |
| Oct 8, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 18 |
| Oct 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 9,387 |
| Oct 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.48% | 8,760 |
| Oct 5, 2026 | 99.40 | 103.50 | 99.20 | 103.50 | 103.50 | 1.97% | 963 |
| Oct 2, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.50% | 487 |
| Oct 1, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 9,387 |
| Sep 30, 2026 | 92.00 | 100.00 | 92.00 | 100.00 | 100.00 | 7.53% | 9,922 |
| Sep 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 873 |
| Sep 28, 2026 | 92.80 | 98.80 | 92.40 | 95.00 | 95.00 | 4.86% | 15,516 |
| Sep 25, 2026 | 93.40 | 93.40 | 90.20 | 90.60 | 90.60 | -3.21% | 1,323 |
| Sep 24, 2026 | 95.60 | 97.20 | 93.60 | 93.60 | 93.60 | -5.45% | 2,697 |
| Sep 23, 2026 | 99.80 | 99.80 | 98.80 | 99.00 | 99.00 | 2.91% | 3,871 |
| Sep 22, 2026 | 90.00 | 99.00 | 90.00 | 96.20 | 96.20 | 4.34% | 6,508 |
| Sep 21, 2026 | 99.00 | 99.00 | 89.00 | 92.20 | 92.20 | -6.87% | 3,216 |
| Sep 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 11 |
| Sep 17, 2026 | 102.00 | 103.50 | 99.20 | 101.00 | 101.00 | -0.98% | 3,304 |
| Sep 16, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,751 |
| Sep 15, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 201 |
| Sep 14, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,350 |
| Sep 11, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | -0.96% | 1,300 |
| Sep 10, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 507 |
| Sep 9, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 1,598 |
| Sep 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 2 |
| Sep 7, 2026 | 101.00 | 104.00 | 99.00 | 102.00 | 102.00 | -1.92% | 2,703 |
| Sep 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 135 |
| Sep 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 45 |
| Sep 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 6 |
| Sep 1, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 2,313 |
| Aug 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.48% | 3,962 |
| Aug 28, 2026 | 102.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.48% | 1,350 |
| Aug 27, 2026 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | 0.97% | 3,316 |
| Aug 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 2,000 |
| Aug 25, 2026 | 103.50 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,746 |