Arjo AB Class B ARJO_B
OMXSTO · Sweden · Distribution Services
SEK 27.16-0.42 (-1.52%)
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 27.16 | -1.52% | SEK 27.98 | SEK 27.98 | SEK 27.08 | 172.20K |
| 2026-09-30 | SEK 27.58 | -0.29% | SEK 27.28 | SEK 28.00 | SEK 27.20 | 437.86K |
| 2026-09-29 | SEK 27.66 | -0.50% | SEK 27.86 | SEK 28.10 | SEK 27.58 | 220.46K |
| 2026-09-28 | SEK 27.80 | +1.09% | SEK 27.66 | SEK 28.08 | SEK 27.64 | 359.49K |
| 2026-09-25 | SEK 27.50 | +0.73% | SEK 27.64 | SEK 28.20 | SEK 27.30 | 436.45K |
| 2026-09-24 | SEK 27.30 | -5.27% | SEK 28.96 | SEK 28.96 | SEK 26.74 | 825.54K |
| 2026-09-23 | SEK 28.82 | -0.28% | SEK 28.74 | SEK 29.02 | SEK 28.66 | 219.59K |
| 2026-09-22 | SEK 28.90 | +1.33% | SEK 28.48 | SEK 28.90 | SEK 28.36 | 268.80K |
| 2026-09-21 | SEK 28.52 | +1.78% | SEK 28.00 | SEK 28.68 | SEK 28.00 | 277.36K |
| 2026-09-18 | SEK 28.02 | -0.99% | SEK 28.30 | SEK 28.46 | SEK 27.92 | 360.42K |
| 2026-09-17 | SEK 28.30 | -0.07% | SEK 28.40 | SEK 28.56 | SEK 27.98 | 644.74K |
| 2026-09-16 | SEK 28.32 | +0.93% | SEK 27.92 | SEK 28.58 | SEK 27.84 | 324.63K |
| 2026-09-15 | SEK 28.06 | +1.08% | SEK 27.90 | SEK 28.06 | SEK 27.48 | 299.68K |
| 2026-09-14 | SEK 27.76 | +0.73% | SEK 27.50 | SEK 28.02 | SEK 27.50 | 117.36K |
| 2026-09-11 | SEK 27.56 | -0.79% | SEK 27.92 | SEK 27.94 | SEK 27.50 | 104.09K |
| 2026-09-10 | SEK 27.78 | -0.79% | SEK 27.50 | SEK 28.08 | SEK 27.50 | 260.26K |
| 2026-09-09 | SEK 28.00 | +0.94% | SEK 27.48 | SEK 28.00 | SEK 27.46 | 226.86K |
| 2026-09-08 | SEK 27.74 | -2.26% | SEK 28.38 | SEK 28.38 | SEK 27.74 | 255.64K |
| 2026-09-07 | SEK 28.38 | -1.11% | SEK 28.70 | SEK 28.90 | SEK 28.38 | 406.97K |
| 2026-09-04 | SEK 28.70 | -0.28% | SEK 28.84 | SEK 28.96 | SEK 28.42 | 429.46K |
| 2026-09-03 | SEK 28.78 | -1.10% | SEK 28.84 | SEK 29.58 | SEK 28.72 | 279.48K |
| 2026-09-02 | SEK 29.10 | -0.89% | SEK 29.36 | SEK 29.38 | SEK 28.76 | 358.39K |
| 2026-09-01 | SEK 29.36 | +4.48% | SEK 28.10 | SEK 29.60 | SEK 28.10 | 724.39K |
| 2026-08-31 | SEK 28.10 | -0.57% | SEK 28.38 | SEK 28.44 | SEK 27.96 | 291.83K |
| 2026-08-28 | SEK 28.26 | +0.71% | SEK 28.00 | SEK 28.36 | SEK 28.00 | 137.13K |
| 2026-08-27 | SEK 28.06 | -0.07% | SEK 28.08 | SEK 28.08 | SEK 27.82 | 252.89K |
| 2026-08-26 | SEK 28.08 | -1.06% | SEK 28.38 | SEK 28.40 | SEK 27.92 | 188.19K |
| 2026-08-25 | SEK 28.38 | +0.85% | SEK 28.14 | SEK 28.60 | SEK 28.10 | 276.90K |
| 2026-08-24 | SEK 28.14 | -1.12% | SEK 28.52 | SEK 28.62 | SEK 28.14 | 198.98K |
| 2026-08-21 | SEK 28.46 | -0.84% | SEK 28.50 | SEK 28.58 | SEK 28.10 | 247.09K |
| 2026-08-20 | SEK 28.70 | +1.56% | SEK 28.34 | SEK 28.70 | SEK 28.20 | 318.74K |
| 2026-08-19 | SEK 28.26 | 0.00% | SEK 28.20 | SEK 28.42 | SEK 28.00 | 157.11K |
| 2026-08-18 | SEK 28.26 | +2.17% | SEK 27.58 | SEK 28.38 | SEK 27.58 | 262.44K |
| 2026-08-17 | SEK 27.66 | -0.14% | SEK 27.60 | SEK 27.92 | SEK 27.24 | 141.23K |
| 2026-08-14 | SEK 27.70 | 0.00% | SEK 27.88 | SEK 27.96 | SEK 27.42 | 203.31K |
| 2026-08-13 | SEK 27.70 | +0.51% | SEK 27.20 | SEK 27.84 | SEK 27.20 | 155.70K |
| 2026-08-12 | SEK 27.56 | -0.14% | SEK 27.60 | SEK 27.76 | SEK 27.40 | 140.35K |
| 2026-08-11 | SEK 27.60 | -0.07% | SEK 27.48 | SEK 27.96 | SEK 27.38 | 162.51K |
| 2026-08-10 | SEK 27.62 | +0.95% | SEK 27.40 | SEK 27.62 | SEK 27.12 | 151.48K |
| 2026-08-07 | SEK 27.36 | -0.07% | SEK 27.22 | SEK 27.60 | SEK 26.94 | 223.92K |
| 2026-08-06 | SEK 27.38 | 0.00% | SEK 27.64 | SEK 27.68 | SEK 27.20 | 242.03K |
| 2026-08-05 | SEK 27.38 | +0.81% | SEK 27.18 | SEK 27.40 | SEK 26.92 | 260.62K |
| 2026-08-04 | SEK 27.16 | -0.73% | SEK 27.34 | SEK 27.44 | SEK 27.12 | 217.32K |
| 2026-08-03 | SEK 27.36 | +0.88% | SEK 27.14 | SEK 27.72 | SEK 27.04 | 264.52K |
| 2026-07-31 | SEK 27.12 | -0.95% | SEK 27.02 | SEK 27.58 | SEK 27.02 | 155.42K |
| 2026-07-30 | SEK 27.38 | +0.44% | SEK 27.24 | SEK 27.74 | SEK 27.12 | 286.54K |
| 2026-07-29 | SEK 27.26 | +1.04% | SEK 26.96 | SEK 27.30 | SEK 26.90 | 205.58K |
| 2026-07-28 | SEK 26.98 | +1.20% | SEK 26.58 | SEK 27.04 | SEK 26.56 | 148.06K |
| 2026-07-27 | SEK 26.66 | +0.98% | SEK 26.58 | SEK 26.80 | SEK 26.40 | 156.63K |
| 2026-07-24 | SEK 26.40 | +1.15% | SEK 26.10 | SEK 26.40 | SEK 25.96 | 151.09K |
| 2026-07-23 | SEK 26.10 | -1.58% | SEK 26.60 | SEK 26.60 | SEK 26.06 | 188.95K |
| 2026-07-22 | SEK 26.52 | -0.15% | SEK 26.52 | SEK 26.84 | SEK 26.18 | 168.19K |
| 2026-07-21 | SEK 26.56 | -2.28% | SEK 27.00 | SEK 27.00 | SEK 26.24 | 212.70K |
| 2026-07-20 | SEK 27.18 | -0.44% | SEK 27.30 | SEK 27.40 | SEK 26.92 | 275.22K |
| 2026-07-17 | SEK 27.30 | -0.36% | SEK 27.40 | SEK 27.86 | SEK 27.10 | 389.83K |
| 2026-07-16 | SEK 27.40 | +1.26% | SEK 27.06 | SEK 27.40 | SEK 26.72 | 222.39K |
| 2026-07-15 | SEK 27.06 | +3.76% | SEK 26.50 | SEK 27.10 | SEK 25.90 | 483.82K |
| 2026-07-14 | SEK 26.08 | -2.18% | SEK 25.14 | SEK 27.90 | SEK 25.06 | 1.94M |
| 2026-07-13 | SEK 26.66 | +1.99% | SEK 26.14 | SEK 26.98 | SEK 26.00 | 744.78K |
| 2026-07-10 | SEK 26.14 | +1.16% | SEK 25.84 | SEK 26.46 | SEK 25.72 | 140.98K |
| 2026-07-09 | SEK 25.84 | -0.77% | SEK 26.04 | SEK 26.14 | SEK 25.68 | 178.06K |
| 2026-07-08 | SEK 26.04 | -2.40% | SEK 26.70 | SEK 26.70 | SEK 25.96 | 246.75K |
| 2026-07-07 | SEK 26.68 | -1.11% | SEK 27.00 | SEK 27.14 | SEK 26.68 | 257.25K |
| 2026-07-06 | SEK 26.98 | -0.88% | SEK 27.22 | SEK 27.26 | SEK 26.70 | 238.58K |
| 2026-07-03 | SEK 27.22 | +2.79% | SEK 26.62 | SEK 27.34 | SEK 26.44 | 574.97K |
| 2026-07-02 | SEK 26.48 | +5.84% | SEK 24.98 | SEK 26.50 | SEK 24.98 | 626.07K |
| 2026-07-01 | SEK 25.02 | +1.79% | SEK 24.60 | SEK 25.08 | SEK 24.40 | 254.46K |
| 2026-06-30 | SEK 24.58 | -1.05% | SEK 24.80 | SEK 25.00 | SEK 24.54 | 248.87K |
| 2026-06-29 | SEK 24.84 | 0.00% | SEK 24.84 | SEK 25.06 | SEK 24.74 | 275.87K |
| 2026-06-26 | SEK 24.84 | -0.48% | SEK 24.80 | SEK 24.92 | SEK 24.62 | 327.13K |
| 2026-06-25 | SEK 24.96 | +1.71% | SEK 24.54 | SEK 25.08 | SEK 24.48 | 287.64K |
| 2026-06-24 | SEK 24.54 | +1.40% | SEK 24.20 | SEK 24.54 | SEK 24.00 | 290.52K |
| 2026-06-23 | SEK 24.20 | -0.41% | SEK 24.00 | SEK 24.28 | SEK 23.80 | 342.76K |
| 2026-06-22 | SEK 24.30 | +1.67% | SEK 24.02 | SEK 24.36 | SEK 23.74 | 414.62K |
| 2026-06-18 | SEK 23.90 | 0.00% | SEK 23.88 | SEK 23.94 | SEK 23.64 | 598.53K |
| 2026-06-17 | SEK 23.90 | -0.50% | SEK 24.02 | SEK 24.18 | SEK 23.72 | 340.45K |
| 2026-06-16 | SEK 24.02 | -0.74% | SEK 24.12 | SEK 24.40 | SEK 23.92 | 259.54K |
| 2026-06-15 | SEK 24.20 | -0.82% | SEK 24.40 | SEK 24.76 | SEK 24.20 | 287.33K |
| 2026-06-12 | SEK 24.40 | +1.08% | SEK 24.60 | SEK 24.80 | SEK 24.30 | 148.90K |
| 2026-06-11 | SEK 24.14 | -1.71% | SEK 24.50 | SEK 24.56 | SEK 24.10 | 156.48K |
| 2026-06-10 | SEK 24.56 | -0.32% | SEK 24.54 | SEK 24.96 | SEK 24.40 | 130.44K |
| 2026-06-09 | SEK 24.64 | +0.49% | SEK 24.60 | SEK 24.94 | SEK 24.36 | 241.27K |
| 2026-06-08 | SEK 24.52 | -1.53% | SEK 24.74 | SEK 24.88 | SEK 24.46 | 415.02K |
| 2026-06-05 | SEK 24.90 | +0.32% | SEK 24.82 | SEK 25.20 | SEK 24.72 | 280.39K |
| 2026-06-04 | SEK 24.82 | +2.39% | SEK 24.22 | SEK 25.06 | SEK 24.22 | 407.97K |
| 2026-06-03 | SEK 24.24 | +0.50% | SEK 24.20 | SEK 24.38 | SEK 24.02 | 329.11K |
| 2026-06-02 | SEK 24.12 | +1.01% | SEK 24.00 | SEK 24.44 | SEK 23.96 | 469.05K |
| 2026-06-01 | SEK 23.88 | -3.08% | SEK 24.60 | SEK 24.60 | SEK 23.86 | 428.50K |
| 2026-05-29 | SEK 24.64 | +0.16% | SEK 24.68 | SEK 24.80 | SEK 24.46 | 1.02M |
| 2026-05-28 | SEK 24.60 | -1.91% | SEK 25.02 | SEK 25.06 | SEK 24.52 | 304.42K |