Arenit Industrie SE (STO:ARENIT.SDB)
Sweden · Delayed Price · Currency is SEK 107.50
+1.50 (1.42%)
Jul 17, 2026, 4:50 PM CET
Arenit Industrie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 76.80 | 76.80 | 74.40 | 76.60 | 76.60 | -0.26% | 61 |
| May 29, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 2.40% | 101 |
| May 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 140,017 |
| May 27, 2026 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | - | 13 |
| May 26, 2026 | 73.20 | 77.00 | 73.20 | 77.00 | 77.00 | 3.77% | 16,010 |
| May 25, 2026 | 78.00 | 79.00 | 74.20 | 74.20 | 74.20 | -4.87% | 8,188 |
| May 22, 2026 | 73.20 | 78.00 | 73.20 | 78.00 | 78.00 | 7.44% | 48,669 |
| May 20, 2026 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 0.83% | 1,236 |
| May 19, 2026 | 72.40 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 16,274 |
| May 18, 2026 | 72.60 | 73.00 | 72.60 | 73.00 | 73.00 | -2.67% | 10,026 |
| May 15, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 386 |
| May 13, 2026 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | 0.54% | 6,947 |
| May 12, 2026 | 76.80 | 76.80 | 73.60 | 73.60 | 73.60 | -4.42% | 748 |
| May 11, 2026 | 77.00 | 77.00 | 74.20 | 77.00 | 77.00 | 1.58% | 2,407 |
| May 8, 2026 | 73.20 | 75.80 | 73.20 | 75.80 | 75.80 | 2.43% | 39 |
| May 7, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 100 |
| May 6, 2026 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 10,099 |
| May 5, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 71 |
| May 4, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 123 |
| Apr 30, 2026 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | -0.52% | 248 |