Skip to main content
logo
Arjo AB (publ) (STO:ARJO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
24.62
-0.46 (-1.83%)
May 28, 2026, 3:47 PM CET

Arjo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.0225.0624.8224.86--0.88%37,326
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
Apr 2, 202625.0025.3624.9625.3224.420.56%259,518
Apr 1, 202625.4025.5024.7225.1824.290.80%965,956
Mar 31, 202625.1025.3024.9624.9824.090.08%269,976
Mar 30, 202624.6025.0824.4424.9624.071.22%317,306
Mar 27, 202625.5425.6224.5624.6623.78-3.60%513,085
Mar 26, 202625.2025.6825.1025.5824.671.43%241,771
Mar 25, 202625.0025.4825.0025.2224.320.88%294,464
Mar 24, 202625.0025.2624.8225.0024.110.16%264,542
Mar 23, 202624.3225.3024.0224.9624.071.05%625,725
Mar 20, 202625.1025.2024.6424.7023.82-1.44%413,830
Mar 19, 202625.2425.5625.0225.0624.17-0.71%406,955
Mar 18, 202625.5825.5825.1225.2424.34-0.71%353,254
Mar 17, 202625.7025.7025.3425.4224.52-0.94%385,230
Mar 16, 202625.8825.9625.6425.6624.75-0.93%684,500