Arjo AB (publ) (STO:ARJO.B)
Sweden · Delayed Price · Currency is SEK 25.28
+0.28 (1.12%)
Mar 25, 2026, 3:55 PM CET
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.00 | 25.26 | 24.82 | 25.00 | 25.00 | 0.16% | 262,708 |
| Mar 23, 2026 | 24.32 | 25.30 | 24.02 | 24.96 | 24.96 | 1.05% | 625,725 |
| Mar 20, 2026 | 25.10 | 25.20 | 24.64 | 24.70 | 24.70 | -1.44% | 413,830 |
| Mar 19, 2026 | 25.24 | 25.56 | 25.02 | 25.06 | 25.06 | -0.71% | 406,955 |
| Mar 18, 2026 | 25.58 | 25.58 | 25.12 | 25.24 | 25.24 | -0.71% | 353,254 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.34 | 25.42 | 25.42 | -0.94% | 385,230 |
| Mar 16, 2026 | 25.88 | 25.96 | 25.64 | 25.66 | 25.66 | -0.93% | 684,500 |
| Mar 13, 2026 | 25.92 | 26.04 | 25.82 | 25.90 | 25.90 | -0.08% | 462,823 |
| Mar 12, 2026 | 25.86 | 26.20 | 25.74 | 25.92 | 25.92 | -0.08% | 727,239 |
| Mar 11, 2026 | 26.26 | 26.26 | 25.94 | 25.94 | 25.94 | -1.07% | 661,502 |
| Mar 10, 2026 | 26.06 | 26.46 | 26.02 | 26.22 | 26.22 | 1.39% | 575,785 |
| Mar 9, 2026 | 25.80 | 25.98 | 25.60 | 25.86 | 25.86 | -1.30% | 624,947 |
| Mar 6, 2026 | 26.24 | 26.54 | 26.12 | 26.20 | 26.20 | 0.31% | 714,170 |
| Mar 5, 2026 | 26.40 | 26.42 | 26.02 | 26.12 | 26.12 | -0.38% | 380,982 |
| Mar 4, 2026 | 25.96 | 26.38 | 25.90 | 26.22 | 26.22 | 0.77% | 489,902 |
| Mar 3, 2026 | 26.50 | 26.52 | 26.00 | 26.02 | 26.02 | -2.25% | 605,686 |
| Mar 2, 2026 | 26.80 | 27.06 | 26.50 | 26.62 | 26.62 | -1.63% | 521,816 |
| Feb 27, 2026 | 27.44 | 27.50 | 27.06 | 27.06 | 27.06 | -1.31% | 652,929 |
| Feb 26, 2026 | 27.02 | 27.44 | 27.00 | 27.42 | 27.42 | 1.48% | 386,331 |
| Feb 25, 2026 | 26.88 | 27.20 | 26.76 | 27.02 | 27.02 | 0.52% | 569,579 |
| Feb 24, 2026 | 27.02 | 27.26 | 26.84 | 26.88 | 26.88 | -0.52% | 516,511 |
| Feb 23, 2026 | 27.30 | 27.46 | 26.98 | 27.02 | 27.02 | -1.39% | 454,972 |
| Feb 20, 2026 | 27.20 | 27.60 | 27.04 | 27.40 | 27.40 | 1.11% | 558,417 |
| Feb 19, 2026 | 26.90 | 27.46 | 26.90 | 27.10 | 27.10 | -0.22% | 346,328 |
| Feb 18, 2026 | 26.94 | 27.24 | 26.70 | 27.16 | 27.16 | 0.82% | 313,275 |
| Feb 17, 2026 | 26.98 | 27.10 | 26.68 | 26.94 | 26.94 | 0.52% | 376,558 |
| Feb 16, 2026 | 27.06 | 27.32 | 26.78 | 26.80 | 26.80 | -0.74% | 509,111 |
| Feb 13, 2026 | 26.78 | 27.24 | 26.68 | 27.00 | 27.00 | 0.97% | 557,917 |
| Feb 12, 2026 | 27.20 | 27.30 | 26.64 | 26.74 | 26.74 | -1.18% | 728,577 |
| Feb 11, 2026 | 27.80 | 27.82 | 27.06 | 27.06 | 27.06 | -2.10% | 643,784 |
| Feb 10, 2026 | 26.86 | 27.78 | 26.86 | 27.64 | 27.64 | 3.21% | 805,473 |
| Feb 9, 2026 | 27.20 | 27.48 | 26.78 | 26.78 | 26.78 | -1.25% | 633,923 |
| Feb 6, 2026 | 26.10 | 27.20 | 26.10 | 27.12 | 27.12 | 4.31% | 1,313,158 |
| Feb 5, 2026 | 25.92 | 26.12 | 25.82 | 26.00 | 26.00 | 0.39% | 740,381 |
| Feb 4, 2026 | 26.30 | 26.30 | 25.80 | 25.90 | 25.90 | -1.52% | 1,416,290 |
| Feb 3, 2026 | 26.36 | 26.94 | 25.92 | 26.30 | 26.30 | -0.23% | 1,527,994 |
| Feb 2, 2026 | 26.00 | 26.68 | 25.74 | 26.36 | 26.36 | -1.35% | 1,382,793 |
| Jan 30, 2026 | 29.90 | 29.94 | 26.72 | 26.72 | 26.72 | -10.46% | 6,487,527 |
| Jan 29, 2026 | 30.26 | 30.38 | 29.84 | 29.84 | 29.84 | -1.39% | 525,482 |
| Jan 28, 2026 | 30.06 | 30.30 | 29.94 | 30.26 | 30.26 | 0.40% | 208,565 |
| Jan 27, 2026 | 30.12 | 30.26 | 29.96 | 30.14 | 30.14 | -0.86% | 298,092 |
| Jan 26, 2026 | 30.60 | 30.60 | 30.02 | 30.40 | 30.40 | -0.65% | 274,552 |
| Jan 23, 2026 | 30.46 | 30.78 | 30.34 | 30.60 | 30.60 | 0.46% | 330,961 |
| Jan 22, 2026 | 30.04 | 30.60 | 30.04 | 30.46 | 30.46 | 2.08% | 405,674 |
| Jan 21, 2026 | 30.00 | 30.20 | 29.76 | 29.84 | 29.84 | -0.93% | 553,428 |
| Jan 20, 2026 | 30.22 | 30.34 | 29.90 | 30.12 | 30.12 | -0.33% | 390,451 |
| Jan 19, 2026 | 30.72 | 30.78 | 30.18 | 30.22 | 30.22 | -3.82% | 564,882 |
| Jan 16, 2026 | 31.00 | 31.50 | 30.94 | 31.42 | 31.42 | 1.03% | 449,234 |
| Jan 15, 2026 | 31.02 | 31.28 | 30.60 | 31.10 | 31.10 | -2.32% | 1,063,831 |
| Jan 14, 2026 | 31.70 | 31.90 | 31.34 | 31.84 | 31.84 | - | 521,982 |