Arenit Industrie SE (STO:ARENIT.SDB)
Sweden · Delayed Price · Currency is SEK 93.60
-5.40 (-5.45%)
Sep 24, 2026, 4:27 PM CET
Arenit Industrie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 102.00 | 105.50 | 102.00 | 104.00 | 104.00 | 1.46% | 4,275 |
| Aug 21, 2026 | 107.00 | 107.50 | 99.00 | 102.50 | 102.50 | -0.49% | 6,639 |
| Aug 19, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.49% | 1,375 |
| Aug 18, 2026 | 104.00 | 104.00 | 99.00 | 102.50 | 102.50 | 0.49% | 1,251 |
| Aug 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 7,041 |
| 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 |