Arise AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.85	44.00	43.70	44.00	44.00	0.34%	20,818
Dec 29, 2025	43.80	43.95	43.75	43.85	43.85	0.11%	30,604
Dec 23, 2025	43.85	44.05	43.80	43.80	43.80	-0.45%	25,209
Dec 22, 2025	43.70	44.00	43.70	44.00	44.00	0.57%	38,261
Dec 19, 2025	43.70	43.80	43.70	43.75	43.75	0.11%	11,196
Dec 18, 2025	43.80	43.85	43.70	43.70	43.70	-0.11%	99,008
Dec 17, 2025	43.85	43.85	43.75	43.75	43.75	-0.23%	147,624
Dec 16, 2025	43.90	43.90	43.80	43.85	43.85	-0.11%	66,405
Dec 15, 2025	43.85	43.90	43.85	43.90	43.90	0.11%	10,871
Dec 12, 2025	43.85	43.90	43.80	43.85	43.85	-	14,051
Dec 11, 2025	43.80	43.90	43.80	43.85	43.85	0.11%	51,839
Dec 10, 2025	43.80	43.90	43.80	43.80	43.80	-0.11%	84,541
Dec 9, 2025	43.80	43.90	43.80	43.85	43.85	-	44,190
Dec 8, 2025	43.80	43.90	43.80	43.85	43.85	0.11%	209,242
Dec 5, 2025	43.80	43.90	43.80	43.80	43.80	-0.11%	28,177
Dec 4, 2025	43.75	43.85	43.75	43.85	43.85	0.23%	54,772
Dec 3, 2025	43.80	43.80	43.75	43.75	43.75	-	43,068
Dec 2, 2025	43.80	43.90	43.75	43.75	43.75	-0.11%	342,414
Dec 1, 2025	43.95	44.00	43.80	43.80	43.80	-	207,003
Nov 28, 2025	43.95	44.10	43.80	43.80	43.80	-0.23%	1,232,976
Nov 27, 2025	43.60	44.00	43.60	43.90	43.90	52.43%	3,650,421
Nov 26, 2025	30.40	30.95	28.80	28.80	28.80	-4.64%	66,232
Nov 25, 2025	30.60	31.35	30.20	30.20	30.20	-0.98%	69,434
Nov 24, 2025	31.55	32.40	30.50	30.50	30.50	-3.79%	36,747
Nov 21, 2025	32.05	32.05	30.95	31.70	31.70	-0.94%	24,944
Nov 20, 2025	32.05	32.40	32.00	32.00	32.00	-0.31%	6,027
Nov 19, 2025	33.50	33.50	32.05	32.10	32.10	-0.16%	25,191
Nov 18, 2025	32.05	32.25	31.40	32.15	32.15	0.94%	15,814
Nov 17, 2025	32.45	32.95	31.40	31.85	31.85	-2.00%	14,714
Nov 14, 2025	33.45	33.50	32.00	32.50	32.50	-1.66%	20,211
Nov 13, 2025	32.10	33.55	32.05	33.05	33.05	3.12%	29,482
Nov 12, 2025	31.10	32.35	31.05	32.05	32.05	3.39%	53,096
Nov 11, 2025	30.75	31.55	30.75	31.00	31.00	0.98%	26,728
Nov 10, 2025	30.60	31.15	30.60	30.70	30.70	0.16%	28,556
Nov 7, 2025	30.60	30.95	30.20	30.65	30.65	0.33%	24,631
Nov 6, 2025	30.40	31.00	29.30	30.55	30.55	-0.16%	27,820
Nov 5, 2025	29.85	30.60	29.50	30.60	30.60	2.00%	21,501
Nov 4, 2025	30.00	30.30	29.30	30.00	30.00	0.33%	16,157
Nov 3, 2025	29.55	30.05	29.45	29.90	29.90	-0.50%	27,116
Oct 31, 2025	30.20	30.40	29.80	30.05	30.05	-0.33%	2,448
Oct 30, 2025	29.45	30.15	29.35	30.15	30.15	1.17%	4,594
Oct 29, 2025	30.15	30.15	29.35	29.80	29.80	0.34%	21,403
Oct 28, 2025	30.50	30.50	29.70	29.70	29.70	-2.62%	48,834
Oct 27, 2025	30.95	31.00	30.50	30.50	30.50	-0.49%	13,370
Oct 24, 2025	30.10	30.75	30.10	30.65	30.65	0.99%	23,022
Oct 23, 2025	32.05	32.05	30.10	30.35	30.35	-0.16%	54,941
Oct 22, 2025	32.50	32.75	30.40	30.40	30.40	-6.17%	120,533
Oct 21, 2025	32.55	33.00	32.00	32.40	32.40	-0.31%	9,322
Oct 20, 2025	32.20	32.50	31.75	32.50	32.50	2.04%	12,101
Oct 17, 2025	32.15	32.15	31.30	31.85	31.85	-0.93%	17,335