Arjo AB (publ) (STO:ARJO.B)
Sweden · Delayed Price · Currency is SEK 24.98
+0.28 (1.13%)
At close: May 7, 2026
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 24.50 | 25.20 | 24.48 | 24.70 | 24.70 | 1.40% | 485,489 |
| May 5, 2026 | 24.38 | 24.78 | 24.22 | 24.36 | 24.36 | 0.25% | 257,294 |
| May 4, 2026 | 24.50 | 24.70 | 24.18 | 24.30 | 24.30 | 0.25% | 745,804 |
| Apr 30, 2026 | 24.20 | 24.38 | 24.12 | 24.24 | 24.24 | -0.66% | 220,300 |
| Apr 29, 2026 | 24.80 | 24.88 | 24.30 | 24.40 | 24.40 | -1.29% | 322,876 |
| Apr 28, 2026 | 25.04 | 25.04 | 24.68 | 24.72 | 24.72 | -1.28% | 263,176 |
| Apr 27, 2026 | 25.04 | 25.18 | 24.82 | 25.04 | 25.04 | 0.32% | 315,898 |
| Apr 24, 2026 | 25.26 | 25.26 | 24.88 | 24.96 | 24.96 | -1.19% | 914,420 |
| Apr 23, 2026 | 25.82 | 26.28 | 25.16 | 25.26 | 25.26 | -5.53% | 1,251,166 |
| Apr 22, 2026 | 26.38 | 27.36 | 25.90 | 26.74 | 25.79 | -0.67% | 1,214,145 |
| Apr 21, 2026 | 26.90 | 27.34 | 26.90 | 26.92 | 25.96 | 0.07% | 721,358 |
| Apr 20, 2026 | 27.12 | 27.12 | 26.76 | 26.90 | 25.94 | -1.10% | 269,389 |
| Apr 17, 2026 | 26.90 | 27.34 | 26.80 | 27.20 | 26.23 | 0.89% | 390,112 |
| Apr 16, 2026 | 26.52 | 27.20 | 26.30 | 26.96 | 26.00 | 1.43% | 415,745 |
| Apr 15, 2026 | 26.00 | 26.70 | 25.96 | 26.58 | 25.64 | 2.39% | 579,693 |
| Apr 14, 2026 | 25.98 | 26.10 | 25.70 | 25.96 | 25.04 | 1.01% | 290,086 |
| Apr 13, 2026 | 25.58 | 25.70 | 25.24 | 25.70 | 24.79 | 0.47% | 251,486 |
| Apr 10, 2026 | 25.10 | 26.02 | 25.10 | 25.58 | 24.67 | 2.16% | 294,256 |
| Apr 9, 2026 | 25.18 | 25.18 | 24.86 | 25.04 | 24.15 | -0.48% | 327,655 |
| Apr 8, 2026 | 25.60 | 25.80 | 25.10 | 25.16 | 24.27 | 0.56% | 534,458 |
| Apr 7, 2026 | 25.32 | 25.58 | 24.94 | 25.02 | 24.13 | -1.18% | 408,033 |
| Apr 2, 2026 | 25.00 | 25.36 | 24.96 | 25.32 | 24.42 | 0.56% | 259,518 |
| Apr 1, 2026 | 25.40 | 25.50 | 24.72 | 25.18 | 24.29 | 0.80% | 965,956 |
| Mar 31, 2026 | 25.10 | 25.30 | 24.96 | 24.98 | 24.09 | 0.08% | 269,976 |
| Mar 30, 2026 | 24.60 | 25.08 | 24.44 | 24.96 | 24.07 | 1.22% | 317,306 |
| Mar 27, 2026 | 25.54 | 25.62 | 24.56 | 24.66 | 23.78 | -3.60% | 513,085 |
| Mar 26, 2026 | 25.20 | 25.68 | 25.10 | 25.58 | 24.67 | 1.43% | 241,771 |
| Mar 25, 2026 | 25.00 | 25.48 | 25.00 | 25.22 | 24.32 | 0.88% | 294,464 |
| Mar 24, 2026 | 25.00 | 25.26 | 24.82 | 25.00 | 24.11 | 0.16% | 264,542 |
| Mar 23, 2026 | 24.32 | 25.30 | 24.02 | 24.96 | 24.07 | 1.05% | 625,725 |
| Mar 20, 2026 | 25.10 | 25.20 | 24.64 | 24.70 | 23.82 | -1.44% | 413,830 |
| Mar 19, 2026 | 25.24 | 25.56 | 25.02 | 25.06 | 24.17 | -0.71% | 406,955 |
| Mar 18, 2026 | 25.58 | 25.58 | 25.12 | 25.24 | 24.34 | -0.71% | 353,254 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.34 | 25.42 | 24.52 | -0.94% | 385,230 |
| Mar 16, 2026 | 25.88 | 25.96 | 25.64 | 25.66 | 24.75 | -0.93% | 684,500 |
| Mar 13, 2026 | 25.92 | 26.04 | 25.82 | 25.90 | 24.98 | -0.08% | 462,823 |
| Mar 12, 2026 | 25.86 | 26.20 | 25.74 | 25.92 | 25.00 | -0.08% | 727,239 |
| Mar 11, 2026 | 26.26 | 26.26 | 25.94 | 25.94 | 25.02 | -1.07% | 661,502 |
| Mar 10, 2026 | 26.06 | 26.46 | 26.02 | 26.22 | 25.29 | 1.39% | 577,056 |
| Mar 9, 2026 | 25.80 | 25.98 | 25.60 | 25.86 | 24.94 | -1.30% | 624,947 |
| Mar 6, 2026 | 26.24 | 26.54 | 26.12 | 26.20 | 25.27 | 0.31% | 714,170 |
| Mar 5, 2026 | 26.40 | 26.42 | 26.02 | 26.12 | 25.19 | -0.38% | 380,982 |
| Mar 4, 2026 | 25.96 | 26.38 | 25.90 | 26.22 | 25.29 | 0.77% | 489,902 |
| Mar 3, 2026 | 26.50 | 26.52 | 26.00 | 26.02 | 25.10 | -2.25% | 605,686 |
| Mar 2, 2026 | 26.80 | 27.06 | 26.50 | 26.62 | 25.67 | -1.63% | 521,816 |
| Feb 27, 2026 | 27.44 | 27.50 | 27.06 | 27.06 | 26.10 | -1.31% | 652,929 |
| Feb 26, 2026 | 27.02 | 27.44 | 27.00 | 27.42 | 26.45 | 1.48% | 386,331 |
| Feb 25, 2026 | 26.88 | 27.20 | 26.76 | 27.02 | 26.06 | 0.52% | 569,579 |
| Feb 24, 2026 | 27.02 | 27.26 | 26.84 | 26.88 | 25.93 | -0.52% | 516,511 |
| Feb 23, 2026 | 27.30 | 27.46 | 26.98 | 27.02 | 26.06 | -1.39% | 454,972 |