Arjo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	35.02	35.60	34.40	35.00	35.00	3.80%	851,155
Oct 30, 2026	34.00	34.10	33.48	33.72	33.72	-0.35%	176,347
Oct 29, 2026	33.72	33.98	33.52	33.84	33.84	0.36%	230,724
Oct 28, 2026	33.60	34.08	33.40	33.72	33.72	0.36%	380,633
Oct 27, 2026	34.00	34.00	33.22	33.60	33.60	-1.52%	326,977
Oct 26, 2026	34.00	34.30	33.56	34.12	34.12	1.13%	608,217
Oct 23, 2026	32.62	33.74	31.98	33.74	33.74	4.39%	1,145,370
Oct 22, 2026	30.70	32.66	30.56	32.32	32.32	15.59%	3,141,693
Oct 21, 2026	27.96	28.32	27.66	27.96	27.96	-0.29%	742,590
Oct 20, 2026	27.86	28.36	27.76	28.04	28.04	0.14%	698,463
Oct 19, 2026	28.00	28.08	27.78	28.00	28.00	-0.21%	165,540
Oct 16, 2026	28.16	28.40	27.96	28.06	28.06	-0.43%	862,130
Oct 15, 2026	27.88	28.36	27.78	28.18	28.18	0.93%	278,062
Oct 14, 2026	27.70	28.12	27.68	27.92	27.92	0.79%	238,161
Oct 13, 2026	27.20	27.80	27.20	27.70	27.70	1.76%	224,295
Oct 12, 2026	27.10	27.30	26.96	27.22	27.22	0.15%	150,378
Oct 9, 2026	26.52	27.32	26.52	27.18	27.18	0.97%	133,067
Oct 8, 2026	26.80	26.92	26.56	26.92	26.92	0.45%	287,050
Oct 7, 2026	26.74	27.16	26.68	26.80	26.80	-0.45%	170,526
Oct 6, 2026	26.66	27.48	26.66	26.92	26.92	0.98%	264,626
Oct 5, 2026	26.96	27.02	26.52	26.66	26.66	-1.11%	199,762
Oct 2, 2026	27.12	27.34	26.82	26.96	26.96	-0.74%	203,876
Oct 1, 2026	27.98	27.98	27.08	27.16	27.16	-1.52%	182,379
Sep 30, 2026	27.28	28.00	27.20	27.58	27.58	-0.29%	440,820
Sep 29, 2026	27.86	28.10	27.58	27.66	27.66	-0.50%	220,462
Sep 28, 2026	27.66	28.08	27.64	27.80	27.80	1.09%	359,494
Sep 25, 2026	27.64	28.20	27.30	27.50	27.50	0.73%	436,445
Sep 24, 2026	28.96	28.96	26.74	27.30	27.30	-5.27%	825,538
Sep 23, 2026	28.74	29.02	28.66	28.82	28.82	-0.28%	219,590
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