Arjo AB Class B ARJO_B
OMXSTO · İsveç · Dağıtım Hizmetleri
SEK 27,16-0,42 (-%1,52)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |