Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	27.48	27.96	27.38	27.60	27.60	-0.07%	162,511
Aug 10, 2026	27.40	27.62	27.12	27.62	27.62	0.95%	151,484
Aug 7, 2026	27.22	27.60	26.94	27.36	27.36	-0.07%	223,920
Aug 6, 2026	27.64	27.68	27.20	27.38	27.38	-	242,033
Aug 5, 2026	27.18	27.40	26.92	27.38	27.38	0.81%	246,507
Aug 4, 2026	27.34	27.44	27.12	27.16	27.16	-0.73%	217,324
Aug 3, 2026	27.14	27.72	27.04	27.36	27.36	0.88%	264,515
Jul 31, 2026	27.02	27.58	27.02	27.12	27.12	-0.95%	155,415
Jul 30, 2026	27.24	27.74	27.12	27.38	27.38	0.44%	286,535
Jul 29, 2026	26.96	27.30	26.90	27.26	27.26	1.04%	200,285
Jul 28, 2026	26.58	27.04	26.56	26.98	26.98	1.20%	148,057
Jul 27, 2026	26.58	26.80	26.40	26.66	26.66	0.98%	156,633
Jul 24, 2026	26.10	26.40	25.96	26.40	26.40	1.15%	151,826
Jul 23, 2026	26.60	26.60	26.06	26.10	26.10	-1.58%	188,950
Jul 22, 2026	26.52	26.84	26.18	26.52	26.52	-0.15%	168,186
Jul 21, 2026	27.00	27.00	26.24	26.56	26.56	-2.28%	212,695
Jul 20, 2026	27.30	27.40	26.92	27.18	27.18	-0.44%	270,412
Jul 17, 2026	27.40	27.86	27.10	27.30	27.30	-0.36%	386,030
Jul 16, 2026	27.06	27.40	26.72	27.40	27.40	1.26%	222,651
Jul 15, 2026	26.50	27.10	25.90	27.06	27.06	3.76%	483,821
Jul 14, 2026	25.14	27.90	25.06	26.08	26.08	-2.18%	1,944,860
Jul 13, 2026	26.14	26.98	26.00	26.66	26.66	1.99%	746,812
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