Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,381,535
Jan 30, 2026	29.90	29.94	26.72	26.72	26.72	-10.46%	5,176,926
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%	272,864
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%	562,401
Jan 16, 2026	31.00	31.50	30.94	31.42	31.42	1.03%	448,538
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
Jan 13, 2026	31.94	31.94	31.58	31.84	31.84	-0.31%	239,949
Jan 12, 2026	32.38	32.46	31.94	31.94	31.94	-1.30%	233,417
Jan 9, 2026	32.28	32.64	32.20	32.36	32.36	0.31%	261,888
Jan 8, 2026	32.50	32.50	31.88	32.26	32.26	-0.37%	234,127
Jan 7, 2026	31.44	32.38	31.42	32.38	32.38	2.79%	437,703
Jan 5, 2026	31.60	31.68	31.32	31.50	31.50	-0.32%	289,127
Jan 2, 2026	32.08	32.08	31.48	31.60	31.60	-1.31%	269,283
Dec 30, 2025	31.68	32.06	31.68	32.02	32.02	-0.06%	309,548
Dec 29, 2025	31.54	32.24	31.54	32.04	32.04	1.65%	408,588
Dec 23, 2025	31.48	31.82	31.42	31.52	31.52	0.06%	341,724
Dec 22, 2025	31.30	31.52	31.10	31.50	31.50	0.57%	330,992
Dec 19, 2025	31.22	31.44	31.08	31.32	31.32	0.19%	382,217
Dec 18, 2025	31.24	31.30	30.88	31.26	31.26	0.06%	379,751
Dec 17, 2025	31.32	31.36	31.02	31.24	31.24	-0.32%	256,323
Dec 16, 2025	31.42	31.48	31.04	31.34	31.34	0.58%	346,616
Dec 15, 2025	31.24	31.44	31.04	31.16	31.16	-0.38%	430,218
Dec 12, 2025	31.06	31.68	30.94	31.28	31.28	0.90%	571,154
Dec 11, 2025	31.08	31.40	30.92	31.00	31.00	-0.26%	427,095
Dec 10, 2025	30.76	31.12	30.70	31.08	31.08	0.97%	270,233
Dec 9, 2025	31.16	31.24	30.76	30.78	30.78	-1.22%	446,421
Dec 8, 2025	31.80	31.80	31.16	31.16	31.16	-2.01%	464,901
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