Arise AB (publ) (STO:ARISE)
Sweden · Delayed Price · Currency is SEK 32.20
+0.20 (0.63%)
Sep 16, 2025, 5:29 PM CET
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 33.00 | 33.05 | 32.00 | 32.00 | 32.00 | -3.32% | 15,920 |
| Sep 12, 2025 | 32.95 | 33.50 | 32.95 | 33.10 | 33.10 | -0.60% | 3,997 |
| Sep 11, 2025 | 34.05 | 34.10 | 33.30 | 33.30 | 33.30 | -2.35% | 17,284 |
| Sep 10, 2025 | 33.65 | 34.35 | 33.65 | 34.10 | 34.10 | 1.79% | 10,662 |
| Sep 9, 2025 | 32.95 | 33.95 | 32.95 | 33.50 | 33.50 | -4.15% | 22,134 |
| Sep 8, 2025 | 33.00 | 34.95 | 32.60 | 34.95 | 34.95 | 5.27% | 50,301 |
| Sep 5, 2025 | 33.70 | 34.20 | 33.20 | 33.20 | 33.20 | -1.04% | 15,667 |
| Sep 4, 2025 | 34.20 | 34.30 | 33.55 | 33.55 | 33.55 | -2.19% | 29,703 |
| Sep 3, 2025 | 34.35 | 34.75 | 34.00 | 34.30 | 34.30 | - | 23,991 |
| Sep 2, 2025 | 34.70 | 34.70 | 34.25 | 34.30 | 34.30 | 0.15% | 27,689 |
| Sep 1, 2025 | 34.45 | 34.75 | 34.25 | 34.25 | 34.25 | -0.72% | 24,706 |
| Aug 29, 2025 | 34.55 | 34.65 | 34.25 | 34.50 | 34.50 | -0.58% | 23,716 |
| Aug 28, 2025 | 34.40 | 34.70 | 34.10 | 34.70 | 34.70 | 0.58% | 23,903 |
| Aug 27, 2025 | 34.30 | 34.70 | 34.10 | 34.50 | 34.50 | 0.15% | 17,686 |
| Aug 26, 2025 | 34.60 | 34.75 | 34.00 | 34.45 | 34.45 | -0.43% | 28,906 |
| Aug 25, 2025 | 34.50 | 34.60 | 34.35 | 34.60 | 34.60 | 0.14% | 25,167 |
| Aug 22, 2025 | 34.25 | 34.60 | 34.25 | 34.55 | 34.55 | - | 22,018 |
| Aug 21, 2025 | 34.50 | 34.65 | 34.17 | 34.55 | 34.55 | 0.58% | 16,906 |
| Aug 20, 2025 | 34.40 | 34.40 | 34.10 | 34.35 | 34.35 | - | 113,967 |
| Aug 19, 2025 | 34.30 | 34.55 | 34.10 | 34.35 | 34.35 | 0.29% | 32,784 |
| Aug 18, 2025 | 34.25 | 34.60 | 34.10 | 34.25 | 34.25 | -0.15% | 18,805 |
| Aug 15, 2025 | 33.95 | 34.30 | 33.50 | 34.30 | 34.30 | 0.29% | 25,260 |
| Aug 14, 2025 | 33.80 | 34.30 | 33.80 | 34.20 | 34.20 | 1.18% | 14,480 |
| Aug 13, 2025 | 34.10 | 34.10 | 33.65 | 33.80 | 33.80 | -0.88% | 15,437 |
| Aug 12, 2025 | 33.80 | 34.25 | 33.75 | 34.10 | 34.10 | 0.89% | 10,794 |
| Aug 11, 2025 | 34.10 | 34.10 | 33.70 | 33.80 | 33.80 | -1.02% | 30,299 |
| Aug 8, 2025 | 34.30 | 34.45 | 34.05 | 34.15 | 34.15 | -0.58% | 27,920 |
| Aug 7, 2025 | 34.40 | 34.45 | 34.20 | 34.35 | 34.35 | - | 13,540 |
| Aug 6, 2025 | 34.40 | 34.45 | 34.20 | 34.35 | 34.35 | 0.15% | 21,418 |
| Aug 5, 2025 | 34.30 | 34.70 | 34.30 | 34.30 | 34.30 | 0.73% | 27,560 |
| Aug 4, 2025 | 34.30 | 34.30 | 34.00 | 34.05 | 34.05 | -0.44% | 51,143 |
| Aug 1, 2025 | 34.30 | 34.70 | 34.05 | 34.20 | 34.20 | -0.29% | 30,627 |
| Jul 31, 2025 | 34.35 | 34.65 | 34.30 | 34.30 | 34.30 | -0.29% | 82,794 |
| Jul 30, 2025 | 34.40 | 34.45 | 34.30 | 34.40 | 34.40 | -0.29% | 61,895 |
| Jul 29, 2025 | 34.60 | 34.65 | 34.35 | 34.50 | 34.50 | -0.58% | 59,174 |
| Jul 28, 2025 | 34.65 | 34.80 | 34.35 | 34.70 | 34.70 | -0.14% | 58,770 |
| Jul 25, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.75 | - | 12,648 |
| Jul 24, 2025 | 34.65 | 34.90 | 34.50 | 34.75 | 34.75 | -0.43% | 42,605 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.70 | 34.90 | 34.90 | - | 22,093 |
| Jul 22, 2025 | 35.00 | 35.00 | 34.55 | 34.90 | 34.90 | -0.29% | 40,963 |
| Jul 21, 2025 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 0.72% | 89,768 |
| Jul 18, 2025 | 35.00 | 35.00 | 34.45 | 34.75 | 34.75 | -0.86% | 52,518 |
| Jul 17, 2025 | 34.80 | 35.20 | 34.80 | 35.05 | 35.05 | 0.72% | 43,005 |
| Jul 16, 2025 | 34.65 | 35.00 | 34.55 | 34.80 | 34.80 | 0.58% | 27,412 |
| Jul 15, 2025 | 34.50 | 34.75 | 34.45 | 34.60 | 34.60 | -0.14% | 35,857 |
| Jul 14, 2025 | 34.65 | 34.70 | 34.50 | 34.65 | 34.65 | -0.14% | 17,614 |
| Jul 11, 2025 | 34.55 | 34.95 | 34.50 | 34.70 | 34.70 | 0.29% | 51,260 |
| Jul 10, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | 0.14% | 36,579 |
| Jul 9, 2025 | 34.45 | 34.55 | 34.40 | 34.55 | 34.55 | 0.29% | 47,698 |
| Jul 8, 2025 | 34.50 | 34.60 | 34.40 | 34.45 | 34.45 | -0.29% | 21,318 |