Arlandastad Group AB AGROUP
OMXSTO · Sweden · Finance
SEK 35.000.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 35.00 | 0.00% | SEK 35.00 | SEK 35.00 | SEK 34.10 | 12.83K |
| 2026-09-30 | SEK 35.00 | +0.57% | SEK 34.70 | SEK 35.10 | SEK 34.00 | 13.31K |
| 2026-09-29 | SEK 34.80 | -0.29% | SEK 34.90 | SEK 35.40 | SEK 34.30 | 9.18K |
| 2026-09-28 | SEK 34.90 | +1.75% | SEK 35.10 | SEK 35.30 | SEK 34.00 | 11.16K |
| 2026-09-25 | SEK 34.30 | -3.11% | SEK 34.50 | SEK 35.10 | SEK 34.00 | 15.83K |
| 2026-09-24 | SEK 35.40 | +0.57% | SEK 35.00 | SEK 35.80 | SEK 34.80 | 12.32K |
| 2026-09-23 | SEK 35.20 | -0.28% | SEK 35.50 | SEK 36.60 | SEK 35.20 | 12.08K |
| 2026-09-22 | SEK 35.30 | +0.28% | SEK 35.40 | SEK 35.70 | SEK 35.10 | 7.87K |
| 2026-09-21 | SEK 35.20 | -3.83% | SEK 35.40 | SEK 36.70 | SEK 35.10 | 14.33K |
| 2026-09-18 | SEK 36.60 | +3.68% | SEK 35.30 | SEK 36.60 | SEK 35.30 | 13.23K |
| 2026-09-17 | SEK 35.30 | +0.28% | SEK 34.80 | SEK 35.90 | SEK 34.80 | 32.57K |
| 2026-09-16 | SEK 35.20 | -1.12% | SEK 35.40 | SEK 35.60 | SEK 34.70 | 10.77K |
| 2026-09-15 | SEK 35.60 | +0.85% | SEK 35.50 | SEK 36.30 | SEK 34.80 | 13.35K |
| 2026-09-14 | SEK 35.30 | +0.57% | SEK 35.70 | SEK 35.90 | SEK 34.60 | 8.42K |
| 2026-09-11 | SEK 35.10 | -3.31% | SEK 35.90 | SEK 36.00 | SEK 35.00 | 5.58K |
| 2026-09-10 | SEK 36.30 | -1.63% | SEK 36.80 | SEK 36.80 | SEK 35.80 | 8.90K |
| 2026-09-09 | SEK 36.90 | -1.34% | SEK 37.50 | SEK 37.60 | SEK 36.50 | 3.02K |
| 2026-09-08 | SEK 37.40 | +2.19% | SEK 36.70 | SEK 38.60 | SEK 36.50 | 3.35K |
| 2026-09-07 | SEK 36.60 | +1.95% | SEK 35.90 | SEK 36.90 | SEK 35.90 | 39.91K |
| 2026-09-04 | SEK 35.90 | -0.83% | SEK 36.20 | SEK 36.40 | SEK 35.60 | 2.80K |
| 2026-09-03 | SEK 36.20 | +2.55% | SEK 35.60 | SEK 36.50 | SEK 35.60 | 10.11K |
| 2026-09-02 | SEK 35.30 | -1.67% | SEK 36.00 | SEK 36.00 | SEK 35.00 | 26.27K |
| 2026-09-01 | SEK 35.90 | +0.84% | SEK 35.60 | SEK 36.80 | SEK 35.20 | 16.60K |
| 2026-08-31 | SEK 35.60 | +0.85% | SEK 35.30 | SEK 35.90 | SEK 34.90 | 110.04K |
| 2026-08-28 | SEK 35.30 | +0.28% | SEK 35.30 | SEK 35.50 | SEK 34.90 | 31.57K |
| 2026-08-27 | SEK 35.20 | -0.56% | SEK 35.80 | SEK 36.30 | SEK 35.20 | 14.74K |
| 2026-08-26 | SEK 35.40 | -0.56% | SEK 35.70 | SEK 36.00 | SEK 35.40 | 9.70K |
| 2026-08-25 | SEK 35.60 | -0.28% | SEK 35.70 | SEK 35.90 | SEK 35.10 | 1.99K |
| 2026-08-24 | SEK 35.70 | -2.99% | SEK 36.60 | SEK 37.00 | SEK 35.00 | 19.83K |
| 2026-08-21 | SEK 36.80 | +1.38% | SEK 36.40 | SEK 37.20 | SEK 36.40 | 444 |
| 2026-08-20 | SEK 36.30 | -1.09% | SEK 37.00 | SEK 37.00 | SEK 35.30 | 27.76K |
| 2026-08-19 | SEK 36.70 | +0.27% | SEK 36.50 | SEK 37.00 | SEK 36.30 | 162.09K |
| 2026-08-18 | SEK 36.60 | +0.83% | SEK 37.00 | SEK 37.00 | SEK 36.30 | 857 |
| 2026-08-17 | SEK 36.30 | -2.68% | SEK 37.30 | SEK 37.30 | SEK 36.20 | 24.30K |
| 2026-08-14 | SEK 37.30 | -1.06% | SEK 37.40 | SEK 37.40 | SEK 37.00 | 2.06K |
| 2026-08-13 | SEK 37.70 | +0.80% | SEK 37.60 | SEK 38.00 | SEK 37.20 | 19.95K |
| 2026-08-12 | SEK 37.40 | -1.58% | SEK 37.90 | SEK 38.30 | SEK 37.30 | 9.08K |
| 2026-08-11 | SEK 38.00 | +2.70% | SEK 36.90 | SEK 38.00 | SEK 36.70 | 14.26K |
| 2026-08-10 | SEK 37.00 | -2.63% | SEK 38.00 | SEK 38.00 | SEK 36.70 | 8.24K |
| 2026-08-07 | SEK 38.00 | +0.80% | SEK 37.40 | SEK 38.00 | SEK 37.40 | 1.87K |
| 2026-08-06 | SEK 37.70 | +1.34% | SEK 37.20 | SEK 37.80 | SEK 37.20 | 2.34K |
| 2026-08-05 | SEK 37.20 | +0.27% | SEK 37.20 | SEK 37.90 | SEK 36.90 | 2.58K |
| 2026-08-04 | SEK 37.10 | -0.27% | SEK 37.20 | SEK 37.70 | SEK 36.40 | 4.12K |
| 2026-08-03 | SEK 37.20 | 0.00% | SEK 37.40 | SEK 38.30 | SEK 37.10 | 17.80K |
| 2026-07-31 | SEK 37.20 | -0.27% | SEK 36.80 | SEK 37.30 | SEK 36.80 | 27.00K |
| 2026-07-30 | SEK 37.30 | +0.81% | SEK 37.00 | SEK 37.30 | SEK 35.60 | 9.22K |
| 2026-07-29 | SEK 37.00 | +1.09% | SEK 37.80 | SEK 37.80 | SEK 36.50 | 6.61K |
| 2026-07-28 | SEK 36.60 | +0.27% | SEK 37.30 | SEK 37.70 | SEK 36.40 | 11.54K |
| 2026-07-27 | SEK 36.50 | -0.82% | SEK 36.10 | SEK 37.00 | SEK 36.10 | 6.87K |
| 2026-07-24 | SEK 36.80 | +0.27% | SEK 36.70 | SEK 36.90 | SEK 36.50 | 6.35K |
| 2026-07-23 | SEK 36.70 | +0.55% | SEK 36.90 | SEK 37.00 | SEK 36.40 | 4.22K |
| 2026-07-22 | SEK 36.50 | +2.24% | SEK 36.90 | SEK 36.90 | SEK 36.00 | 3.88K |
| 2026-07-21 | SEK 35.70 | -0.56% | SEK 37.90 | SEK 37.90 | SEK 35.70 | 5.63K |
| 2026-07-20 | SEK 35.90 | +2.57% | SEK 36.10 | SEK 36.30 | SEK 35.60 | 12.96K |
| 2026-07-17 | SEK 35.00 | +1.45% | SEK 35.80 | SEK 36.00 | SEK 34.00 | 11.88K |
| 2026-07-16 | SEK 34.50 | 0.00% | SEK 34.50 | SEK 35.80 | SEK 34.50 | 16.09K |
| 2026-07-15 | SEK 34.50 | -1.71% | SEK 35.00 | SEK 35.10 | SEK 34.50 | 7.56K |
| 2026-07-14 | SEK 35.10 | +1.15% | SEK 35.10 | SEK 35.20 | SEK 35.00 | 342 |
| 2026-07-13 | SEK 34.70 | -4.93% | SEK 36.50 | SEK 37.70 | SEK 34.50 | 14.27K |
| 2026-07-10 | SEK 36.50 | -0.82% | SEK 36.10 | SEK 36.80 | SEK 36.00 | 868 |
| 2026-07-09 | SEK 36.80 | +2.51% | SEK 36.00 | SEK 36.80 | SEK 35.90 | 675 |
| 2026-07-08 | SEK 35.90 | -1.37% | SEK 36.40 | SEK 36.40 | SEK 35.70 | 7.54K |
| 2026-07-07 | SEK 36.40 | +1.11% | SEK 37.80 | SEK 37.80 | SEK 35.80 | 1.27K |
| 2026-07-06 | SEK 36.00 | -0.83% | SEK 37.90 | SEK 37.90 | SEK 35.60 | 5.82K |
| 2026-07-03 | SEK 36.30 | +2.54% | SEK 36.70 | SEK 38.00 | SEK 36.00 | 3.56K |
| 2026-07-02 | SEK 35.40 | +3.81% | SEK 39.50 | SEK 39.50 | SEK 34.40 | 5.55K |
| 2026-07-01 | SEK 34.10 | +0.29% | SEK 34.10 | SEK 35.30 | SEK 34.00 | 10.54K |
| 2026-06-30 | SEK 34.00 | -1.73% | SEK 35.00 | SEK 36.90 | SEK 34.00 | 15.87K |
| 2026-06-29 | SEK 34.60 | -2.26% | SEK 35.60 | SEK 36.30 | SEK 34.50 | 15.91K |
| 2026-06-26 | SEK 35.40 | -3.01% | SEK 36.40 | SEK 36.80 | SEK 35.10 | 7.81K |
| 2026-06-25 | SEK 36.50 | -1.62% | SEK 36.60 | SEK 37.40 | SEK 36.50 | 1.89K |
| 2026-06-24 | SEK 37.10 | -4.87% | SEK 37.90 | SEK 38.20 | SEK 37.00 | 6.73K |
| 2026-06-23 | SEK 39.00 | -1.02% | SEK 39.80 | SEK 39.80 | SEK 38.80 | 10.04K |
| 2026-06-22 | SEK 39.40 | +1.81% | SEK 38.80 | SEK 39.40 | SEK 38.80 | 8.05K |
| 2026-06-18 | SEK 38.70 | -0.77% | SEK 39.00 | SEK 39.00 | SEK 38.40 | 657 |
| 2026-06-17 | SEK 39.00 | +0.26% | SEK 39.40 | SEK 39.40 | SEK 38.40 | 1.91K |
| 2026-06-16 | SEK 38.90 | -0.26% | SEK 38.70 | SEK 39.70 | SEK 38.30 | 10.33K |
| 2026-06-15 | SEK 39.00 | +0.78% | SEK 38.60 | SEK 39.40 | SEK 38.60 | 4.61K |
| 2026-06-12 | SEK 38.70 | -0.51% | SEK 39.00 | SEK 39.50 | SEK 38.70 | 4.57K |
| 2026-06-11 | SEK 38.90 | +0.78% | SEK 38.40 | SEK 39.30 | SEK 38.00 | 5.09K |
| 2026-06-10 | SEK 38.60 | -0.77% | SEK 38.90 | SEK 39.20 | SEK 38.50 | 4.26K |
| 2026-06-09 | SEK 38.90 | +1.30% | SEK 38.80 | SEK 39.00 | SEK 38.60 | 7.20K |
| 2026-06-08 | SEK 38.40 | -3.03% | SEK 38.90 | SEK 40.20 | SEK 38.40 | 6.27K |
| 2026-06-05 | SEK 39.60 | -0.25% | SEK 39.20 | SEK 39.90 | SEK 38.40 | 4.21K |
| 2026-06-04 | SEK 39.70 | +0.25% | SEK 39.20 | SEK 39.70 | SEK 38.40 | 6.43K |
| 2026-06-03 | SEK 39.60 | -1.25% | SEK 39.40 | SEK 39.90 | SEK 39.00 | 5.04K |
| 2026-06-02 | SEK 40.10 | +0.25% | SEK 40.00 | SEK 41.00 | SEK 39.70 | 10.88K |
| 2026-06-01 | SEK 40.00 | -2.44% | SEK 41.00 | SEK 41.00 | SEK 39.90 | 5.42K |
| 2026-05-29 | SEK 41.00 | -0.97% | SEK 41.60 | SEK 41.60 | SEK 40.50 | 13.05K |
| 2026-05-28 | SEK 41.40 | -0.48% | SEK 41.80 | SEK 42.20 | SEK 41.40 | 4.69K |