Skip to main content
logo
Arjo AB (publ) (STO:ARJO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
29.10
-0.26 (-0.89%)
Sep 2, 2026, 5:29 PM CET

Arjo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202629.3629.3828.7629.16--0.68%213,099
Sep 1, 202628.1029.6028.1029.3629.364.48%725,197
Aug 31, 202628.3828.4427.9628.1028.10-0.57%291,832
Aug 28, 202628.0028.3628.0028.2628.260.71%137,126
Aug 27, 202628.0828.0827.8228.0628.06-0.07%252,890
Aug 26, 202628.3828.4027.9228.0828.08-1.06%188,190
Aug 25, 202628.1428.6028.1028.3828.380.85%275,514
Aug 24, 202628.5228.6228.1428.1428.14-1.12%198,984
Aug 21, 202628.5028.5828.1028.4628.46-0.84%247,089
Aug 20, 202628.3428.7028.2028.7028.701.56%318,735
Aug 19, 202628.2028.4228.0028.2628.26-157,105
Aug 18, 202627.5828.3827.5828.2628.262.17%262,437
Aug 17, 202627.6027.9227.2427.6627.66-0.14%141,227
Aug 14, 202627.8827.9627.4227.7027.70-203,312
Aug 13, 202627.2027.8427.2027.7027.700.51%155,696
Aug 12, 202627.6027.7627.4027.5627.56-0.14%140,351
Aug 11, 202627.4827.9627.3827.6027.60-0.07%162,511
Aug 10, 202627.4027.6227.1227.6227.620.95%151,484
Aug 7, 202627.2227.6026.9427.3627.36-0.07%223,920
Aug 6, 202627.6427.6827.2027.3827.38-242,033
Aug 5, 202627.1827.4026.9227.3827.380.81%246,507
Aug 4, 202627.3427.4427.1227.1627.16-0.73%217,324
Aug 3, 202627.1427.7227.0427.3627.360.88%264,515
Jul 31, 202627.0227.5827.0227.1227.12-0.95%155,415
Jul 30, 202627.2427.7427.1227.3827.380.44%286,535
Jul 29, 202626.9627.3026.9027.2627.261.04%200,285
Jul 28, 202626.5827.0426.5626.9826.981.20%148,057
Jul 27, 202626.5826.8026.4026.6626.660.98%156,633
Jul 24, 202626.1026.4025.9626.4026.401.15%151,826
Jul 23, 202626.6026.6026.0626.1026.10-1.58%188,950
Jul 22, 202626.5226.8426.1826.5226.52-0.15%168,186
Jul 21, 202627.0027.0026.2426.5626.56-2.28%212,695
Jul 20, 202627.3027.4026.9227.1827.18-0.44%270,412
Jul 17, 202627.4027.8627.1027.3027.30-0.36%386,030
Jul 16, 202627.0627.4026.7227.4027.401.26%222,651
Jul 15, 202626.5027.1025.9027.0627.063.76%483,821
Jul 14, 202625.1427.9025.0626.0826.08-2.18%1,944,860
Jul 13, 202626.1426.9826.0026.6626.661.99%746,812
Jul 10, 202625.8426.4625.7226.1426.141.16%141,843
Jul 9, 202626.0426.1425.6825.8425.84-0.77%178,153
Jul 8, 202626.7026.7025.9626.0426.04-2.40%246,752
Jul 7, 202627.0027.1426.6826.6826.68-1.11%257,245
Jul 6, 202627.2227.2626.7026.9826.98-0.88%238,579
Jul 3, 202626.6227.3426.4427.2227.222.79%574,966
Jul 2, 202624.9826.5024.9826.4826.485.84%626,068
Jul 1, 202624.6025.0824.4025.0225.021.79%248,194
Jun 30, 202624.8025.0024.5424.5824.58-1.05%250,864
Jun 29, 202624.8425.0624.7424.8424.84-276,102
Jun 26, 202624.8024.9224.6224.8424.84-0.48%328,198
Jun 25, 202624.5425.0824.4824.9624.961.71%287,640