Arjo AB (publ) (ARJO-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

Add to watchlist

46.72

-0.18

(-0.38%)

At close: 12:59PM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	46.98	47.36	46.66	46.72	46.72	289,482
Apr 29, 2024	46.50	47.28	46.50	46.90	46.90	287,252
Apr 26, 2024	46.12	46.74	45.90	46.46	46.46	326,727
Apr 25, 2024	47.50	47.90	45.68	45.74	45.74	581,097
Apr 24, 2024	48.70	49.20	46.94	47.40	47.40	1,385,163
Apr 23, 2024	48.00	48.78	47.68	48.64	48.64	494,764
Apr 22, 2024	46.52	48.50	45.56	48.04	48.04	2,281,298
Apr 19, 2024	46.50	47.48	46.08	46.40	46.40	876,312
Apr 19, 2024	0.9 Dividend
Apr 18, 2024	52.50	52.50	45.72	47.28	46.38	3,031,849
Apr 17, 2024	52.30	52.65	52.00	52.45	51.45	367,918
Apr 16, 2024	51.75	52.55	51.45	52.55	51.55	446,247
Apr 15, 2024	52.50	53.75	51.95	52.50	51.50	869,420
Apr 12, 2024	52.70	53.50	52.25	52.25	51.26	438,565
Apr 11, 2024	52.20	53.20	52.10	52.70	51.70	497,369
Apr 10, 2024	51.95	52.55	51.80	51.95	50.96	311,190
Apr 09, 2024	53.10	53.35	51.80	51.95	50.96	393,031
Apr 08, 2024	52.30	53.30	52.10	53.15	52.14	447,343
Apr 05, 2024	51.95	52.45	51.45	52.15	51.16	299,203
Apr 04, 2024	51.00	52.85	50.90	52.80	51.79	770,662
Apr 03, 2024	50.60	51.90	50.25	51.55	50.57	595,719
Apr 02, 2024	50.45	51.20	49.66	50.80	49.83	700,574
Mar 28, 2024	51.40	51.70	50.90	51.15	50.18	218,169
Mar 27, 2024	50.40	51.95	50.00	51.55	50.57	633,125
Mar 26, 2024	50.15	50.50	49.56	50.40	49.44	513,877
Mar 25, 2024	49.00	50.20	48.90	50.15	49.20	320,043
Mar 22, 2024	49.00	49.32	48.54	48.88	47.95	629,622
Mar 21, 2024	49.18	49.46	48.20	49.10	48.17	952,039
Mar 20, 2024	50.30	50.50	48.08	48.90	47.97	1,079,548
Mar 19, 2024	49.34	50.65	49.14	50.65	49.69	296,932
Mar 18, 2024	50.05	50.20	48.94	49.36	48.42	396,675
Mar 15, 2024	49.52	50.70	49.38	50.25	49.29	451,624
Mar 14, 2024	49.54	49.84	49.08	49.52	48.58	713,559
Mar 13, 2024	50.10	50.20	49.40	49.74	48.79	258,081
Mar 12, 2024	49.70	50.20	49.50	50.10	49.15	432,135
Mar 11, 2024	50.30	50.30	49.36	49.86	48.91	381,826
Mar 08, 2024	50.75	50.75	49.50	50.30	49.34	335,014
Mar 07, 2024	48.78	50.20	48.10	49.94	48.99	306,532
Mar 06, 2024	48.06	48.92	47.80	48.78	47.85	545,183
Mar 05, 2024	48.66	49.04	47.92	48.06	47.15	269,606
Mar 04, 2024	49.00	49.44	48.66	48.86	47.93	332,452
Mar 01, 2024	49.20	49.48	48.28	48.82	47.89	623,761
Feb 29, 2024	48.90	49.62	48.60	49.00	48.07	625,850
Feb 28, 2024	48.42	49.20	48.42	48.90	47.97	491,404
Feb 27, 2024	47.74	48.76	47.50	48.42	47.50	321,206
Feb 26, 2024	47.70	48.02	47.48	47.74	46.83	325,794
Feb 23, 2024	48.40	48.86	47.34	47.70	46.79	641,854
Feb 22, 2024	50.30	50.70	47.82	48.50	47.58	1,199,705
Feb 21, 2024	50.10	50.20	49.72	49.84	48.89	282,390
Feb 20, 2024	50.45	50.80	49.90	50.15	49.20	498,543
Feb 19, 2024	50.65	50.80	50.05	50.45	49.49	556,207
Feb 16, 2024	50.35	51.00	50.00	51.00	50.03	416,948
Feb 15, 2024	50.35	50.45	49.90	50.25	49.29	316,666
Feb 14, 2024	49.50	50.15	49.38	50.00	49.05	558,501
Feb 13, 2024	50.20	50.20	48.64	49.14	48.20	408,096
Feb 12, 2024	50.35	50.50	49.80	50.25	49.29	765,737
Feb 09, 2024	50.05	50.55	49.82	50.30	49.34	646,011
Feb 08, 2024	48.46	50.35	48.46	50.00	49.05	700,362
Feb 07, 2024	48.26	48.94	47.84	48.64	47.71	645,827
Feb 06, 2024	49.22	49.38	48.10	48.12	47.20	897,211
Feb 05, 2024	48.78	49.86	48.76	49.14	48.20	665,101
Feb 02, 2024	49.20	50.20	48.54	48.78	47.85	640,057
Feb 01, 2024	48.88	50.10	48.20	48.94	48.01	1,027,217
Jan 31, 2024	47.76	49.08	47.16	48.92	47.99	2,078,668
Jan 30, 2024	48.00	49.64	45.72	46.66	45.77	4,271,910
Jan 29, 2024	44.00	44.26	42.98	43.70	42.87	607,219
Jan 26, 2024	44.14	44.78	43.82	43.98	43.14	346,987
Jan 25, 2024	44.50	44.84	44.50	44.56	43.71	360,946
Jan 24, 2024	43.14	44.78	43.14	44.64	43.79	339,759
Jan 23, 2024	42.54	43.32	42.54	43.14	42.32	456,192
Jan 22, 2024	44.00	44.20	42.28	42.88	42.06	451,797
Jan 19, 2024	43.88	44.18	43.56	43.76	42.93	1,293,721
Jan 18, 2024	44.00	44.34	42.22	43.88	43.04	642,021
Jan 17, 2024	43.04	43.04	42.24	42.80	41.99	326,488
Jan 16, 2024	41.84	43.20	41.74	43.20	42.38	477,196
Jan 15, 2024	42.12	42.46	42.00	42.40	41.59	222,847
Jan 12, 2024	43.44	44.48	42.42	42.70	41.89	1,374,577
Jan 11, 2024	41.60	43.42	41.60	42.54	41.73	2,492,033
Jan 10, 2024	40.40	41.56	40.34	41.56	40.77	396,927
Jan 09, 2024	40.36	40.62	39.82	40.46	39.69	271,749
Jan 08, 2024	39.18	40.38	38.96	40.36	39.59	225,542
Jan 05, 2024	39.62	39.86	39.02	39.18	38.43	132,033
Jan 04, 2024	38.58	40.26	38.58	40.10	39.34	670,623
Jan 03, 2024	39.60	39.60	38.16	38.58	37.85	460,189
Jan 02, 2024	39.36	39.74	39.14	39.60	38.85	230,481
Dec 29, 2023	40.08	40.08	39.32	39.40	38.65	268,039
Dec 28, 2023	39.54	40.04	39.42	39.90	39.14	124,852
Dec 27, 2023	39.86	40.40	39.56	39.60	38.85	230,327
Dec 22, 2023	39.40	39.96	39.18	39.86	39.10	243,322
Dec 21, 2023	39.10	39.68	39.10	39.40	38.65	191,035
Dec 20, 2023	39.50	40.06	39.32	39.74	38.98	191,808
Dec 19, 2023	39.06	39.94	39.00	39.50	38.75	744,635
Dec 18, 2023	38.94	39.46	38.70	39.06	38.32	158,361
Dec 15, 2023	40.04	40.04	39.26	39.26	38.51	373,375
Dec 14, 2023	39.44	40.56	39.44	39.84	39.08	470,746
Dec 13, 2023	37.74	38.92	37.74	38.70	37.96	348,635
Dec 12, 2023	37.80	37.90	37.44	37.74	37.02	716,572
Dec 11, 2023	37.42	37.92	37.42	37.92	37.20	313,368
Dec 08, 2023	37.80	38.16	37.34	37.48	36.77	243,178
Dec 07, 2023	38.12	38.14	37.60	37.62	36.90	334,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,595.42-3,358.45(-4.05%)

Arjo AB (publ) (ARJO-B.ST)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,595.42
-3,358.45(-4.05%)