Arlandastad Group AB (publ) (STO:AGROUP)
Sweden
· Delayed Price · Currency is SEK 42.70
-0.60 (-1.39%)
Mar 9, 2026, 5:29 PM CET
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.50 | 44.90 | 41.00 | 43.10 | - | -0.46% | 16,188 |
| Mar 6, 2026 | 43.40 | 43.50 | 42.60 | 43.30 | 43.30 | 0.46% | 9,326 |
| Mar 5, 2026 | 42.70 | 43.70 | 42.60 | 43.10 | 43.10 | 1.41% | 6,970 |
| Mar 4, 2026 | 41.90 | 43.60 | 41.40 | 42.50 | 42.50 | 1.92% | 22,586 |
| Mar 3, 2026 | 43.50 | 43.90 | 41.10 | 41.70 | 41.70 | -5.01% | 47,810 |
| Mar 2, 2026 | 44.00 | 45.60 | 43.00 | 43.90 | 43.90 | -2.44% | 51,368 |
| Feb 27, 2026 | 45.70 | 46.70 | 44.00 | 45.00 | 45.00 | 0.22% | 21,789 |
| Feb 26, 2026 | 43.50 | 45.50 | 43.50 | 44.90 | 44.90 | -1.75% | 41,320 |
| Feb 25, 2026 | 46.20 | 47.00 | 45.40 | 45.70 | 45.70 | - | 10,928 |
| Feb 24, 2026 | 45.40 | 46.20 | 45.00 | 45.70 | 45.70 | -0.87% | 14,570 |
| Feb 23, 2026 | 45.90 | 46.30 | 45.20 | 46.10 | 46.10 | -0.65% | 10,242 |
| Feb 20, 2026 | 45.50 | 46.50 | 44.90 | 46.40 | 46.40 | 2.20% | 7,904 |
| Feb 19, 2026 | 46.20 | 46.20 | 43.90 | 45.40 | 45.40 | -1.30% | 10,710 |
| Feb 18, 2026 | 42.90 | 46.60 | 40.10 | 46.00 | 46.00 | 1.55% | 21,668 |
| Feb 17, 2026 | 44.60 | 45.30 | 44.40 | 45.30 | 45.30 | -1.31% | 1,899 |
| Feb 16, 2026 | 46.00 | 46.40 | 45.10 | 45.90 | 45.90 | -1.29% | 3,296 |
| Feb 13, 2026 | 45.70 | 46.50 | 43.80 | 46.50 | 46.50 | 3.33% | 10,751 |
| Feb 12, 2026 | 45.00 | 45.80 | 43.00 | 45.00 | 45.00 | -1.75% | 14,136 |
| Feb 11, 2026 | 44.30 | 46.30 | 44.30 | 45.80 | 45.80 | -1.08% | 9,234 |
| Feb 10, 2026 | 45.20 | 46.60 | 45.00 | 46.30 | 46.30 | 2.89% | 11,703 |
| Feb 9, 2026 | 45.60 | 46.00 | 44.00 | 45.00 | 45.00 | -0.66% | 9,533 |
| Feb 6, 2026 | 45.90 | 46.30 | 45.30 | 45.30 | 45.30 | - | 9,563 |
| Feb 5, 2026 | 45.90 | 46.70 | 45.20 | 45.30 | 45.30 | -3.00% | 5,617 |
| Feb 4, 2026 | 46.30 | 47.00 | 44.90 | 46.70 | 46.70 | 2.41% | 7,753 |
| Feb 3, 2026 | 45.60 | 47.20 | 45.60 | 45.60 | 45.60 | -1.72% | 6,175 |
| Feb 2, 2026 | 46.10 | 48.00 | 45.80 | 46.40 | 46.40 | -2.52% | 10,536 |
| Jan 30, 2026 | 48.00 | 48.00 | 45.70 | 47.60 | 47.60 | -0.42% | 7,092 |
| Jan 29, 2026 | 47.40 | 48.20 | 45.20 | 47.80 | 47.80 | 0.84% | 12,764 |
| Jan 28, 2026 | 46.10 | 47.50 | 45.10 | 47.40 | 47.40 | 2.82% | 14,260 |
| Jan 27, 2026 | 48.70 | 48.70 | 45.90 | 46.10 | 46.10 | -5.14% | 8,817 |
| Jan 26, 2026 | 46.00 | 50.00 | 46.00 | 48.60 | 48.60 | 6.35% | 22,725 |
| Jan 23, 2026 | 48.30 | 48.30 | 45.20 | 45.70 | 45.70 | -5.38% | 17,711 |
| Jan 22, 2026 | 49.20 | 49.80 | 48.30 | 48.30 | 48.30 | -1.83% | 14,357 |
| Jan 21, 2026 | 46.50 | 49.20 | 46.50 | 49.20 | 49.20 | 2.71% | 33,742 |
| Jan 20, 2026 | 49.20 | 49.40 | 46.40 | 47.90 | 47.90 | -2.44% | 21,538 |
| Jan 19, 2026 | 45.40 | 49.20 | 45.40 | 49.10 | 49.10 | 3.37% | 23,819 |
| Jan 16, 2026 | 47.10 | 48.90 | 46.60 | 47.50 | 47.50 | -0.84% | 14,904 |
| Jan 15, 2026 | 47.50 | 48.20 | 46.20 | 47.90 | 47.90 | 1.70% | 23,658 |
| Jan 14, 2026 | 48.00 | 49.70 | 47.10 | 47.10 | 47.10 | -1.87% | 24,258 |
| Jan 13, 2026 | 47.60 | 48.50 | 46.10 | 48.00 | 48.00 | 0.63% | 40,962 |
| Jan 12, 2026 | 46.50 | 47.80 | 45.10 | 47.70 | 47.70 | 1.92% | 26,821 |
| Jan 9, 2026 | 43.00 | 46.80 | 43.00 | 46.80 | 46.80 | 9.09% | 87,569 |
| Jan 8, 2026 | 41.00 | 44.10 | 40.90 | 42.90 | 42.90 | 3.62% | 44,220 |
| Jan 7, 2026 | 42.00 | 42.80 | 41.00 | 41.40 | 41.40 | -1.19% | 88,609 |
| Jan 5, 2026 | 42.40 | 42.90 | 41.70 | 41.90 | 41.90 | -0.71% | 56,566 |
| Jan 2, 2026 | 40.00 | 42.80 | 37.30 | 42.20 | 42.20 | 1.93% | 60,381 |
| Dec 30, 2025 | 40.00 | 41.50 | 40.00 | 41.40 | 41.40 | 0.98% | 16,489 |
| Dec 29, 2025 | 40.00 | 41.80 | 40.00 | 41.00 | 41.00 | 4.33% | 61,673 |
| Dec 23, 2025 | 37.80 | 41.80 | 37.80 | 39.30 | 39.30 | 5.36% | 30,324 |
| Dec 22, 2025 | 35.90 | 38.80 | 35.90 | 37.30 | 37.30 | 3.90% | 27,564 |
| Dec 19, 2025 | 35.00 | 36.90 | 35.00 | 35.90 | 35.90 | 5.59% | 44,148 |
| Dec 18, 2025 | 33.80 | 35.00 | 33.80 | 34.00 | 34.00 | - | 108,639 |
| Dec 17, 2025 | 33.60 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 17,506 |
| Dec 16, 2025 | 33.60 | 33.90 | 33.50 | 33.80 | 33.80 | 0.60% | 37,097 |
| Dec 15, 2025 | 33.30 | 33.90 | 33.30 | 33.60 | 33.60 | 0.90% | 6,323 |
| Dec 12, 2025 | 32.70 | 33.90 | 32.70 | 33.30 | 33.30 | 0.30% | 22,902 |
| Dec 11, 2025 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 12.93% | 51,171 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.33% | 1,043 |
| Dec 9, 2025 | 29.50 | 30.10 | 29.10 | 30.10 | 30.10 | -0.99% | 3,555 |
| Dec 8, 2025 | 30.00 | 30.40 | 29.20 | 30.40 | 30.40 | 1.67% | 5,695 |
| Dec 5, 2025 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | -0.99% | 4,532 |
| Dec 4, 2025 | 30.00 | 30.50 | 29.30 | 30.20 | 30.20 | -0.66% | 5,517 |
| Dec 3, 2025 | 30.10 | 30.50 | 30.00 | 30.40 | 30.40 | -1.62% | 4,962 |
| Dec 2, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 2.32% | 24 |
| Dec 1, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 30.20 | -1.31% | 7,449 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 250 |
| Nov 27, 2025 | 30.80 | 31.20 | 30.30 | 30.50 | 30.50 | -0.97% | 11,772 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.30 | 30.80 | 30.80 | -0.65% | 2,988 |
| Nov 25, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | 15,682 |
| Nov 24, 2025 | 30.40 | 31.10 | 29.90 | 30.60 | 30.60 | 0.33% | 4,545 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 101 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | - | 1,187 |
| Nov 19, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 926 |
| Nov 18, 2025 | 30.50 | 30.80 | 30.30 | 30.80 | 30.80 | -0.65% | 6,143 |
| Nov 17, 2025 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | -2.21% | 4,768 |
| Nov 14, 2025 | 32.20 | 32.20 | 30.50 | 31.70 | 31.70 | -2.76% | 6,864 |
| Nov 13, 2025 | 31.10 | 32.60 | 30.50 | 32.60 | 32.60 | 4.49% | 17,251 |
| Nov 12, 2025 | 31.00 | 31.20 | 30.90 | 31.20 | 31.20 | 0.97% | 1,720 |
| Nov 11, 2025 | 30.30 | 31.50 | 30.30 | 30.90 | 30.90 | -2.22% | 7,157 |
| Nov 10, 2025 | 30.70 | 31.60 | 30.50 | 31.60 | 31.60 | 2.27% | 1,853 |
| Nov 7, 2025 | 31.10 | 31.10 | 30.60 | 30.90 | 30.90 | -1.90% | 187 |
| Nov 6, 2025 | 31.10 | 31.50 | 30.80 | 31.50 | 31.50 | 1.94% | 10,491 |
| Nov 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | 1,929 |
| Nov 4, 2025 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.88% | 2,310 |
| Nov 3, 2025 | 31.00 | 32.00 | 30.60 | 31.90 | 31.90 | 2.90% | 23,165 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 161 |
| Oct 30, 2025 | 31.90 | 31.90 | 30.40 | 31.50 | 31.50 | 1.61% | 7,843 |
| Oct 29, 2025 | 30.50 | 31.80 | 29.90 | 31.00 | 31.00 | 3.33% | 22,814 |
| Oct 28, 2025 | 31.20 | 31.20 | 29.90 | 30.00 | 30.00 | -0.66% | 16,982 |
| Oct 27, 2025 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | 0.33% | 8,610 |
| Oct 24, 2025 | 30.20 | 30.50 | 30.00 | 30.10 | 30.10 | -0.33% | 4,985 |
| Oct 23, 2025 | 31.30 | 31.30 | 30.20 | 30.20 | 30.20 | -2.58% | 497 |
| Oct 22, 2025 | 29.90 | 31.10 | 29.40 | 31.00 | 31.00 | 1.31% | 5,137 |
| Oct 21, 2025 | 30.80 | 30.90 | 30.00 | 30.60 | 30.60 | 0.66% | 847 |
| Oct 20, 2025 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | - | 8,672 |
| Oct 17, 2025 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | -1.62% | 465 |
| Oct 16, 2025 | 30.60 | 30.90 | 30.10 | 30.90 | 30.90 | 0.65% | 6,469 |
| Oct 15, 2025 | 30.50 | 30.90 | 30.50 | 30.70 | 30.70 | -1.60% | 357 |
| Oct 14, 2025 | 30.60 | 31.40 | 30.60 | 31.20 | 31.20 | 2.30% | 9,403 |
| Oct 13, 2025 | 30.70 | 30.80 | 30.00 | 30.50 | 30.50 | -1.61% | 8,990 |