Skip to main content
logo
Arjo AB (publ) (STO:ARJO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.72
-0.18 (-0.75%)
Jun 18, 2026, 1:29 PM CET

Arjo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202624.0224.1823.7223.9023.90-0.50%340,449
Jun 16, 202624.1224.4023.9224.0224.02-0.74%257,088
Jun 15, 202624.4024.7624.2024.2024.20-0.82%290,030
Jun 12, 202624.2224.8024.2224.4024.401.33%172,779
Jun 11, 202624.5024.5624.0824.0824.08-1.71%206,049
Jun 10, 202624.5424.9624.4024.5024.50-0.57%182,243
Jun 9, 202624.6024.9424.3624.6424.640.49%241,273
Jun 8, 202624.7424.8824.4624.5224.52-1.53%415,015
Jun 5, 202624.8225.2024.7224.9024.900.32%280,690
Jun 4, 202624.2225.0624.2224.8224.822.39%409,295
Jun 3, 202624.2024.3824.0224.2424.240.50%329,106
Jun 2, 202624.0024.4423.9624.1224.121.01%469,054
Jun 1, 202624.6024.6023.8623.8823.88-3.08%428,504
May 29, 202624.6824.8024.4624.6424.640.16%1,018,708
May 28, 202625.0225.0624.5224.6024.60-1.91%311,056
May 27, 202625.1025.5425.0825.0825.080.16%321,224
May 26, 202625.5025.5625.0425.0425.04-2.03%214,256
May 25, 202625.4025.8225.4025.5625.560.31%262,616
May 22, 202625.7025.7625.3025.4825.48-373,060
May 21, 202625.3825.7225.3225.4825.480.63%397,734
May 20, 202625.2425.5825.0225.3225.320.08%332,374
May 19, 202624.9825.3024.9025.3025.300.80%240,809
May 18, 202624.8425.3224.5625.1025.100.72%320,134
May 15, 202624.9425.0824.6624.9224.920.32%301,391
May 13, 202624.7224.9024.6624.8424.840.49%136,445
May 12, 202625.0225.0224.6024.7224.72-1.51%309,317
May 11, 202624.9625.4424.8425.1025.100.56%242,615
May 8, 202624.9825.0024.7624.9624.96-0.08%237,160
May 7, 202624.7625.0824.6424.9824.981.13%276,565
May 6, 202624.5025.2024.4824.7024.701.40%485,489
May 5, 202624.3824.7824.2224.3624.360.25%257,294
May 4, 202624.5024.7024.1824.3024.300.25%745,804
Apr 30, 202624.2024.3824.1224.2424.24-0.66%220,300
Apr 29, 202624.8024.8824.3024.4024.40-1.29%322,876
Apr 28, 202625.0425.0424.6824.7224.72-1.28%263,176
Apr 27, 202625.0425.1824.8225.0425.040.32%315,898
Apr 24, 202625.2625.2624.8824.9624.96-1.19%914,420
Apr 23, 202625.8226.2825.1625.2625.26-2.06%1,251,166
Apr 22, 202626.3827.3625.9026.7425.79-0.67%1,214,145
Apr 21, 202626.9027.3426.9026.9225.960.07%721,358
Apr 20, 202627.1227.1226.7626.9025.94-1.10%269,389
Apr 17, 202626.9027.3426.8027.2026.230.89%390,112
Apr 16, 202626.5227.2026.3026.9626.001.43%415,745
Apr 15, 202626.0026.7025.9626.5825.642.39%579,693
Apr 14, 202625.9826.1025.7025.9625.041.01%290,086
Apr 13, 202625.5825.7025.2425.7024.790.47%251,486
Apr 10, 202625.1026.0225.1025.5824.672.16%294,256
Apr 9, 202625.1825.1824.8625.0424.15-0.48%327,655
Apr 8, 202625.6025.8025.1025.1624.270.56%534,458
Apr 7, 202625.3225.5824.9425.0224.13-1.18%408,033