Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.72	32.00	31.60	31.80	31.80	0.06%	602,913
Dec 4, 2025	31.56	31.86	31.42	31.78	31.78	0.70%	325,666
Dec 3, 2025	32.38	32.40	31.10	31.56	31.56	-1.50%	544,316
Dec 2, 2025	32.24	32.40	31.80	32.04	32.04	-0.74%	277,297
Dec 1, 2025	32.10	32.30	31.94	32.28	32.28	0.44%	232,094
Nov 28, 2025	32.34	32.36	32.00	32.14	32.14	-0.56%	494,081
Nov 27, 2025	32.16	32.60	32.10	32.32	32.32	0.62%	267,842
Nov 26, 2025	31.60	32.46	31.46	32.12	32.12	1.77%	524,361
Nov 25, 2025	31.64	31.64	31.22	31.56	31.56	0.19%	339,980
Nov 24, 2025	30.94	31.50	30.94	31.50	31.50	1.81%	499,854
Nov 21, 2025	30.84	31.12	30.66	30.94	30.94	-0.39%	299,492
Nov 20, 2025	30.80	31.18	30.32	31.06	31.06	1.17%	1,169,104
Nov 19, 2025	30.14	30.82	30.02	30.70	30.70	1.86%	1,708,781
Nov 18, 2025	30.44	30.44	30.06	30.14	30.14	-1.63%	617,625
Nov 17, 2025	30.62	30.80	30.48	30.64	30.64	-0.45%	231,517
Nov 14, 2025	31.20	31.20	30.44	30.78	30.78	-1.60%	429,344
Nov 13, 2025	31.30	31.52	31.20	31.28	31.28	0.26%	411,410
Nov 12, 2025	31.16	31.64	31.06	31.20	31.20	0.13%	325,276
Nov 11, 2025	30.50	31.22	30.50	31.16	31.16	2.16%	327,874
Nov 10, 2025	30.90	31.04	30.40	30.50	30.50	-0.85%	310,085
Nov 7, 2025	30.88	31.02	30.54	30.76	30.76	-0.32%	567,003
Nov 6, 2025	31.04	31.40	30.80	30.86	30.86	-0.39%	406,647
Nov 5, 2025	30.90	31.70	30.86	30.98	30.98	0.32%	1,076,172
Nov 4, 2025	30.00	31.20	29.90	30.88	30.88	2.73%	1,081,268
Nov 3, 2025	30.14	30.32	29.94	30.06	30.06	-0.46%	1,291,183
Oct 31, 2025	30.50	30.58	30.20	30.20	30.20	-0.98%	164,859
Oct 30, 2025	30.32	30.76	30.28	30.50	30.50	0.20%	805,514
Oct 29, 2025	30.38	30.72	30.32	30.44	30.44	0.20%	257,591
Oct 28, 2025	30.78	30.82	30.34	30.38	30.38	-1.30%	396,472
Oct 27, 2025	31.20	31.20	30.44	30.78	30.78	-1.41%	379,059
Oct 24, 2025	30.40	31.22	30.40	31.22	31.22	2.83%	541,144
Oct 23, 2025	30.58	30.88	30.12	30.36	30.36	-0.72%	645,119
Oct 22, 2025	29.86	30.86	29.68	30.58	30.58	-2.61%	1,225,606
Oct 21, 2025	31.36	31.60	31.00	31.40	31.40	1.03%	755,634
Oct 20, 2025	30.72	31.14	30.70	31.08	31.08	0.91%	303,555
Oct 17, 2025	30.96	30.96	30.44	30.80	30.80	-0.45%	352,665
Oct 16, 2025	30.72	30.94	30.20	30.94	30.94	0.91%	329,327
Oct 15, 2025	30.52	30.76	30.40	30.66	30.66	0.59%	332,845
Oct 14, 2025	30.60	30.72	30.24	30.48	30.48	-0.78%	359,670
Oct 13, 2025	30.86	30.98	30.54	30.72	30.72	-0.45%	211,133
Oct 10, 2025	31.00	31.32	30.82	30.86	30.86	-0.32%	400,668
Oct 9, 2025	31.00	31.36	30.78	30.96	30.96	-0.13%	1,069,393
Oct 8, 2025	31.00	31.06	30.76	31.00	31.00	0.06%	405,596
Oct 7, 2025	31.40	31.51	30.84	30.98	30.98	-1.40%	553,933
Oct 6, 2025	31.72	32.04	31.34	31.42	31.42	-0.57%	492,655
Oct 3, 2025	31.86	32.02	31.04	31.60	31.60	-0.82%	1,165,267
Oct 2, 2025	32.32	32.56	31.60	31.86	31.86	-2.69%	1,052,321
Oct 1, 2025	32.64	33.16	32.60	32.74	32.74	-0.67%	346,423
Sep 30, 2025	33.08	33.24	32.58	32.96	32.96	-0.36%	297,590
Sep 29, 2025	32.70	33.36	32.70	33.08	33.08	1.10%	321,213