Arise AB (publ) (STO:ARISE)
Sweden flag Sweden · Delayed Price · Currency is SEK
34.30
-0.15 (-0.44%)
Aug 27, 2025, 9:00 AM CET

Arise AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202534.6034.7534.0034.4534.45-0.43%28,906
Aug 25, 202534.5034.6034.3534.6034.600.14%25,167
Aug 22, 202534.2534.6034.2534.5534.55-22,018
Aug 21, 202534.5034.6534.1734.5534.550.58%16,906
Aug 20, 202534.4034.4034.1034.3534.35-113,967
Aug 19, 202534.3034.5534.1034.3534.350.29%32,784
Aug 18, 202534.2534.6034.1034.2534.25-0.15%18,805
Aug 15, 202533.9534.3033.5034.3034.300.29%25,260
Aug 14, 202533.8034.3033.8034.2034.201.18%14,480
Aug 13, 202534.1034.1033.6533.8033.80-0.88%15,437
Aug 12, 202533.8034.2533.7534.1034.100.89%10,794
Aug 11, 202534.1034.1033.7033.8033.80-1.02%30,299
Aug 8, 202534.3034.4534.0534.1534.15-0.58%27,920
Aug 7, 202534.4034.4534.2034.3534.35-13,540
Aug 6, 202534.4034.4534.2034.3534.350.15%21,418
Aug 5, 202534.3034.7034.3034.3034.300.73%27,560
Aug 4, 202534.3034.3034.0034.0534.05-0.44%51,143
Aug 1, 202534.3034.7034.0534.2034.20-0.29%30,627
Jul 31, 202534.3534.6534.3034.3034.30-0.29%82,794
Jul 30, 202534.4034.4534.3034.4034.40-0.29%61,895
Jul 29, 202534.6034.6534.3534.5034.50-0.58%59,174
Jul 28, 202534.6534.8034.3534.7034.70-0.14%58,770
Jul 25, 202534.3534.7534.3534.7534.75-12,648
Jul 24, 202534.6534.9034.5034.7534.75-0.43%42,605
Jul 23, 202534.9534.9534.7034.9034.90-22,093
Jul 22, 202535.0035.0034.5534.9034.90-0.29%40,963
Jul 21, 202534.6035.0034.3035.0035.000.72%89,768
Jul 18, 202535.0035.0034.4534.7534.75-0.86%52,518
Jul 17, 202534.8035.2034.8035.0535.050.72%43,005
Jul 16, 202534.6535.0034.5534.8034.800.58%27,412
Jul 15, 202534.5034.7534.4534.6034.60-0.14%35,857
Jul 14, 202534.6534.7034.5034.6534.65-0.14%17,614
Jul 11, 202534.5534.9534.5034.7034.700.29%51,260
Jul 10, 202534.5034.6034.5034.6034.600.14%36,579
Jul 9, 202534.4534.5534.4034.5534.550.29%47,698
Jul 8, 202534.5034.6034.4034.4534.45-0.29%21,318
Jul 7, 202534.5534.5534.3034.5534.55-0.43%21,096
Jul 4, 202534.2534.8034.2534.7034.701.17%25,833
Jul 3, 202534.3034.3534.2534.3034.30-0.15%110,728
Jul 2, 202534.3534.4534.2534.3534.35-20,647
Jul 1, 202534.2534.4534.2034.3534.350.29%41,781
Jun 30, 202534.2034.3034.1534.2534.25-45,256
Jun 27, 202534.2534.3534.1534.2534.250.29%103,648
Jun 26, 202534.4034.4534.1034.1534.15-0.58%132,062
Jun 25, 202534.4034.6034.3534.3534.35-0.43%28,455
Jun 24, 202534.5534.6034.3034.5034.50-0.43%119,271
Jun 23, 202534.7035.1534.6034.6534.65-39,997
Jun 19, 202534.4535.2034.4034.6534.650.29%32,103
Jun 18, 202536.0036.0034.4034.5534.55-3.89%21,813
Jun 17, 202536.0537.0035.9535.9535.95-0.28%15,267