Arise AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.80	43.90	43.80	43.80	-	-0.11%	23,896
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
Oct 16, 2025	32.35	32.65	32.10	32.15	32.15	0.16%	5,944
Oct 15, 2025	32.00	32.70	32.00	32.10	32.10	0.31%	7,987
Oct 14, 2025	32.10	32.20	31.70	32.00	32.00	-0.62%	8,630
Oct 13, 2025	32.55	32.95	31.80	32.20	32.20	-0.92%	15,858
Oct 10, 2025	32.20	32.80	31.90	32.50	32.50	0.93%	19,440
Oct 9, 2025	31.45	32.60	31.20	32.20	32.20	2.22%	12,073
Oct 8, 2025	31.85	32.20	31.45	31.50	31.50	-1.10%	2,262
Oct 7, 2025	31.95	32.80	31.40	31.85	31.85	-0.31%	14,645
Oct 6, 2025	32.15	32.40	31.95	31.95	31.95	-2.29%	7,885
Oct 3, 2025	31.20	32.70	31.05	32.70	32.70	4.64%	17,793
Oct 2, 2025	32.40	32.60	31.05	31.25	31.25	-2.50%	16,403
Oct 1, 2025	31.35	32.50	31.35	32.05	32.05	3.22%	9,153
Sep 30, 2025	31.60	31.60	31.00	31.05	31.05	-1.74%	23,850
Sep 29, 2025	31.05	32.00	31.05	31.60	31.60	1.94%	5,775