Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	25.84	26.46	25.72	26.14	26.14	1.16%	141,843
Jul 9, 2026	26.04	26.14	25.68	25.84	25.84	-0.77%	178,153
Jul 8, 2026	26.70	26.70	25.96	26.04	26.04	-2.40%	246,752
Jul 7, 2026	27.00	27.14	26.68	26.68	26.68	-1.11%	257,245
Jul 6, 2026	27.22	27.26	26.70	26.98	26.98	-0.88%	238,579
Jul 3, 2026	26.62	27.34	26.44	27.22	27.22	2.79%	574,966
Jul 2, 2026	24.98	26.50	24.98	26.48	26.48	5.84%	626,068
Jul 1, 2026	24.60	25.08	24.40	25.02	25.02	1.79%	248,194
Jun 30, 2026	24.80	25.00	24.54	24.58	24.58	-1.05%	250,864
Jun 29, 2026	24.84	25.06	24.74	24.84	24.84	-	276,102
Jun 26, 2026	24.80	24.92	24.62	24.84	24.84	-0.48%	328,198
Jun 25, 2026	24.54	25.08	24.48	24.96	24.96	1.71%	287,640
Jun 24, 2026	24.20	24.54	24.00	24.54	24.54	1.40%	290,771
Jun 23, 2026	24.00	24.28	23.80	24.20	24.20	-0.41%	342,755
Jun 22, 2026	24.02	24.36	23.74	24.30	24.30	1.67%	414,624
Jun 18, 2026	23.88	23.94	23.64	23.90	23.90	-	598,528
Jun 17, 2026	24.02	24.18	23.72	23.90	23.90	-0.50%	340,449
Jun 16, 2026	24.12	24.40	23.92	24.02	24.02	-0.74%	257,088
Jun 15, 2026	24.40	24.76	24.20	24.20	24.20	-0.82%	290,030
Jun 12, 2026	24.22	24.80	24.22	24.40	24.40	1.33%	172,779
Jun 11, 2026	24.50	24.56	24.08	24.08	24.08	-1.71%	206,049
Jun 10, 2026	24.54	24.96	24.40	24.50	24.50	-0.57%	182,243
Jun 9, 2026	24.60	24.94	24.36	24.64	24.64	0.49%	241,273
Jun 8, 2026	24.74	24.88	24.46	24.52	24.52	-1.53%	415,015
Jun 5, 2026	24.82	25.20	24.72	24.90	24.90	0.32%	280,690
Jun 4, 2026	24.22	25.06	24.22	24.82	24.82	2.39%	409,295
Jun 3, 2026	24.20	24.38	24.02	24.24	24.24	0.50%	329,106
Jun 2, 2026	24.00	24.44	23.96	24.12	24.12	1.01%	469,054
Jun 1, 2026	24.60	24.60	23.86	23.88	23.88	-3.08%	428,504
May 29, 2026	24.68	24.80	24.46	24.64	24.64	0.16%	1,018,708
May 28, 2026	25.02	25.06	24.52	24.60	24.60	-1.91%	311,056
May 27, 2026	25.10	25.54	25.08	25.08	25.08	0.16%	321,224
May 26, 2026	25.50	25.56	25.04	25.04	25.04	-2.03%	214,256
May 25, 2026	25.40	25.82	25.40	25.56	25.56	0.31%	262,616
May 22, 2026	25.70	25.76	25.30	25.48	25.48	-	373,060
May 21, 2026	25.38	25.72	25.32	25.48	25.48	0.63%	397,734
May 20, 2026	25.24	25.58	25.02	25.32	25.32	0.08%	332,374
May 19, 2026	24.98	25.30	24.90	25.30	25.30	0.80%	240,809
May 18, 2026	24.84	25.32	24.56	25.10	25.10	0.72%	320,134
May 15, 2026	24.94	25.08	24.66	24.92	24.92	0.32%	301,391
May 13, 2026	24.72	24.90	24.66	24.84	24.84	0.49%	136,445
May 12, 2026	25.02	25.02	24.60	24.72	24.72	-1.51%	309,317
May 11, 2026	24.96	25.44	24.84	25.10	25.10	0.56%	242,615
May 8, 2026	24.98	25.00	24.76	24.96	24.96	-0.08%	237,160
May 7, 2026	24.76	25.08	24.64	24.98	24.98	1.13%	276,565
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