Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.48	28.90	28.36	28.90	28.90	1.33%	268,795
Sep 21, 2026	28.00	28.68	28.00	28.52	28.52	1.78%	277,359
Sep 18, 2026	28.30	28.46	27.92	28.02	28.02	-0.99%	360,422
Sep 17, 2026	28.40	28.56	27.98	28.30	28.30	-0.07%	644,736
Sep 16, 2026	27.92	28.58	27.84	28.32	28.32	0.93%	324,630
Sep 15, 2026	27.90	28.06	27.48	28.06	28.06	1.08%	301,556
Sep 14, 2026	27.50	28.02	27.50	27.76	27.76	0.73%	117,360
Sep 11, 2026	27.92	27.94	27.50	27.56	27.56	-0.79%	104,092
Sep 10, 2026	27.50	28.08	27.50	27.78	27.78	-0.79%	258,664
Sep 9, 2026	27.48	28.00	27.46	28.00	28.00	0.94%	227,352
Sep 8, 2026	28.38	28.38	27.74	27.74	27.74	-2.26%	255,878
Sep 7, 2026	28.70	28.90	28.38	28.38	28.38	-1.11%	406,967
Sep 4, 2026	28.84	28.96	28.42	28.70	28.70	-0.28%	429,457
Sep 3, 2026	28.84	29.58	28.72	28.78	28.78	-1.10%	279,480
Sep 2, 2026	29.36	29.38	28.76	29.10	29.10	-0.89%	358,390
Sep 1, 2026	28.10	29.60	28.10	29.36	29.36	4.48%	725,197
Aug 31, 2026	28.38	28.44	27.96	28.10	28.10	-0.57%	291,832
Aug 28, 2026	28.00	28.36	28.00	28.26	28.26	0.71%	137,126
Aug 27, 2026	28.08	28.08	27.82	28.06	28.06	-0.07%	252,890
Aug 26, 2026	28.38	28.40	27.92	28.08	28.08	-1.06%	188,190
Aug 25, 2026	28.14	28.60	28.10	28.38	28.38	0.85%	275,514
Aug 24, 2026	28.52	28.62	28.14	28.14	28.14	-1.12%	198,984
Aug 21, 2026	28.50	28.58	28.10	28.46	28.46	-0.84%	247,089
Aug 20, 2026	28.34	28.70	28.20	28.70	28.70	1.56%	318,735
Aug 19, 2026	28.20	28.42	28.00	28.26	28.26	-	157,105
Aug 18, 2026	27.58	28.38	27.58	28.26	28.26	2.17%	262,437
Aug 17, 2026	27.60	27.92	27.24	27.66	27.66	-0.14%	141,227
Aug 14, 2026	27.88	27.96	27.42	27.70	27.70	-	203,312
Aug 13, 2026	27.20	27.84	27.20	27.70	27.70	0.51%	155,696
Aug 12, 2026	27.60	27.76	27.40	27.56	27.56	-0.14%	140,351
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