Arlandastad Group AB (publ) (STO:AGROUP)
Sweden
· Delayed Price · Currency is SEK 29.90
-0.30 (-0.99%)
At close: Dec 5, 2025
Arlandastad Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 31.10 | 31.30 | 30.70 | 31.00 | 31.00 | - | 5,746 |
| Oct 9, 2025 | 31.20 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 6,570 |
| Oct 8, 2025 | 32.00 | 32.00 | 30.80 | 31.50 | 31.50 | -3.96% | 66,577 |
| Oct 7, 2025 | 31.50 | 32.80 | 30.20 | 32.80 | 32.80 | 3.47% | 111,056 |
| Oct 6, 2025 | 31.70 | 32.20 | 31.30 | 31.70 | 31.70 | 0.32% | 1,841 |
| Oct 3, 2025 | 31.90 | 32.50 | 31.50 | 31.60 | 31.60 | -0.63% | 9,650 |
| Oct 2, 2025 | 31.60 | 32.70 | 31.10 | 31.80 | 31.80 | 0.32% | 14,258 |
| Oct 1, 2025 | 31.50 | 32.00 | 31.50 | 31.70 | 31.70 | 0.63% | 6,365 |
| Sep 30, 2025 | 31.90 | 32.00 | 31.50 | 31.50 | 31.50 | -0.63% | 9,743 |
| Sep 29, 2025 | 31.90 | 31.90 | 31.30 | 31.70 | 31.70 | -0.63% | 5,936 |
| Sep 26, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 1.27% | 995,429 |
| Sep 25, 2025 | 32.60 | 32.60 | 30.80 | 31.50 | 31.50 | -4.26% | 7,228 |
| Sep 24, 2025 | 33.60 | 33.70 | 32.30 | 32.90 | 32.90 | -2.66% | 3,074 |
| Sep 23, 2025 | 33.30 | 34.90 | 33.30 | 33.80 | 33.80 | -0.59% | 18,154 |
| Sep 22, 2025 | 33.40 | 34.30 | 32.00 | 34.00 | 34.00 | 3.03% | 28,119 |
| Sep 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.08% | 5,364 |
| Sep 18, 2025 | 34.00 | 34.10 | 33.50 | 33.70 | 33.70 | -1.17% | 9,671 |
| Sep 17, 2025 | 34.10 | 34.10 | 33.20 | 34.10 | 34.10 | 2.40% | 11,633 |
| Sep 16, 2025 | 34.10 | 34.10 | 33.30 | 33.30 | 33.30 | -2.35% | 16,902 |
| Sep 15, 2025 | 33.80 | 34.20 | 32.70 | 34.10 | 34.10 | 1.19% | 24,836 |
| Sep 12, 2025 | 33.20 | 34.20 | 31.40 | 33.70 | 33.70 | 2.74% | 18,803 |
| Sep 11, 2025 | 31.40 | 33.40 | 30.60 | 32.80 | 32.80 | 4.13% | 27,995 |
| Sep 10, 2025 | 29.20 | 31.90 | 28.70 | 31.50 | 31.50 | 5.00% | 13,913 |
| Sep 9, 2025 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | 1.01% | 212 |
| Sep 8, 2025 | 29.80 | 31.10 | 29.00 | 29.70 | 29.70 | - | 10,935 |
| Sep 5, 2025 | 30.00 | 30.90 | 29.70 | 29.70 | 29.70 | -2.30% | 4,693 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | -1.94% | 1,705 |
| Sep 3, 2025 | 31.60 | 31.60 | 30.70 | 31.00 | 31.00 | -0.32% | 4,763 |
| Sep 2, 2025 | 30.60 | 34.80 | 30.40 | 31.10 | 31.10 | 1.30% | 11,774 |
| Sep 1, 2025 | 30.50 | 30.70 | 30.20 | 30.70 | 30.70 | -1.60% | 6,764 |
| Aug 29, 2025 | 31.10 | 31.60 | 30.50 | 31.20 | 31.20 | -2.50% | 3,391 |
| Aug 28, 2025 | 32.90 | 32.90 | 31.30 | 32.00 | 32.00 | -3.03% | 3,314 |
| Aug 27, 2025 | 33.50 | 33.50 | 32.70 | 33.00 | 33.00 | -1.79% | 4,080 |
| Aug 26, 2025 | 35.20 | 35.40 | 33.00 | 33.60 | 33.60 | -5.08% | 6,209 |
| Aug 25, 2025 | 33.90 | 35.40 | 33.90 | 35.40 | 35.40 | 2.02% | 3,478 |
| Aug 22, 2025 | 34.80 | 34.90 | 34.00 | 34.70 | 34.70 | -0.57% | 3,823 |
| Aug 21, 2025 | 34.40 | 34.90 | 34.00 | 34.90 | 34.90 | 2.65% | 14,878 |
| Aug 20, 2025 | 35.70 | 35.70 | 34.00 | 34.00 | 34.00 | -2.58% | 3,598 |
| Aug 19, 2025 | 34.00 | 34.90 | 33.90 | 34.90 | 34.90 | 2.65% | 13,110 |
| Aug 18, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | - | 12,208 |
| Aug 15, 2025 | 34.00 | 35.20 | 34.00 | 34.00 | 34.00 | - | 10,045 |
| Aug 14, 2025 | 33.80 | 34.00 | 33.50 | 34.00 | 34.00 | 1.19% | 10,048 |
| Aug 13, 2025 | 33.70 | 33.80 | 33.60 | 33.60 | 33.60 | - | 6,987 |
| Aug 12, 2025 | 32.50 | 33.60 | 32.50 | 33.60 | 33.60 | 1.82% | 6,555 |
| Aug 11, 2025 | 32.70 | 33.90 | 32.40 | 33.00 | 33.00 | 1.23% | 10,756 |
| Aug 8, 2025 | 33.00 | 33.00 | 32.20 | 32.60 | 32.60 | -1.21% | 4,669 |
| Aug 7, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | 25,285 |
| Aug 6, 2025 | 32.00 | 34.00 | 32.00 | 32.80 | 32.80 | 4.13% | 25,345 |
| Aug 5, 2025 | 30.80 | 31.90 | 30.80 | 31.50 | 31.50 | 1.61% | 10,067 |
| Aug 4, 2025 | 30.60 | 31.20 | 30.40 | 31.00 | 31.00 | 2.99% | 9,880 |
| Aug 1, 2025 | 29.40 | 30.30 | 29.40 | 30.10 | 30.10 | -1.31% | 3,826 |
| Jul 31, 2025 | 28.50 | 30.90 | 27.90 | 30.50 | 30.50 | 7.39% | 35,895 |
| Jul 30, 2025 | 28.00 | 28.50 | 27.80 | 28.40 | 28.40 | 3.27% | 91,757 |
| Jul 29, 2025 | 27.50 | 28.10 | 27.40 | 27.50 | 27.50 | -2.48% | 15,209 |
| Jul 28, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | -0.35% | 16,335 |
| Jul 25, 2025 | 27.10 | 28.40 | 27.10 | 28.30 | 28.30 | 5.99% | 21,677 |
| Jul 24, 2025 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | 1.14% | 12,043 |
| Jul 23, 2025 | 24.70 | 26.40 | 24.70 | 26.40 | 26.40 | 3.94% | 9,317 |
| Jul 22, 2025 | 24.50 | 25.40 | 24.20 | 25.40 | 25.40 | 1.60% | 14,791 |
| Jul 21, 2025 | 24.70 | 25.20 | 24.70 | 25.00 | 25.00 | -1.57% | 9,205 |