Arise AB (publ) (STO:ARISE)
Sweden
· Delayed Price · Currency is SEK 43.80
-0.05 (-0.11%)
At close: Dec 5, 2025
Arise AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.80 | 43.90 | 43.80 | 43.80 | - | -0.11% | 23,896 |
| Dec 4, 2025 | 43.75 | 43.85 | 43.75 | 43.85 | 43.85 | 0.23% | 54,772 |
| Dec 3, 2025 | 43.80 | 43.80 | 43.75 | 43.75 | 43.75 | - | 43,068 |
| Dec 2, 2025 | 43.80 | 43.90 | 43.75 | 43.75 | 43.75 | -0.11% | 342,414 |
| Dec 1, 2025 | 43.95 | 44.00 | 43.80 | 43.80 | 43.80 | - | 207,003 |
| Nov 28, 2025 | 43.95 | 44.10 | 43.80 | 43.80 | 43.80 | -0.23% | 1,232,976 |
| Nov 27, 2025 | 43.60 | 44.00 | 43.60 | 43.90 | 43.90 | 52.43% | 3,650,421 |
| Nov 26, 2025 | 30.40 | 30.95 | 28.80 | 28.80 | 28.80 | -4.64% | 66,232 |
| Nov 25, 2025 | 30.60 | 31.35 | 30.20 | 30.20 | 30.20 | -0.98% | 69,434 |
| Nov 24, 2025 | 31.55 | 32.40 | 30.50 | 30.50 | 30.50 | -3.79% | 36,747 |
| Nov 21, 2025 | 32.05 | 32.05 | 30.95 | 31.70 | 31.70 | -0.94% | 24,944 |
| Nov 20, 2025 | 32.05 | 32.40 | 32.00 | 32.00 | 32.00 | -0.31% | 6,027 |
| Nov 19, 2025 | 33.50 | 33.50 | 32.05 | 32.10 | 32.10 | -0.16% | 25,191 |
| Nov 18, 2025 | 32.05 | 32.25 | 31.40 | 32.15 | 32.15 | 0.94% | 15,814 |
| Nov 17, 2025 | 32.45 | 32.95 | 31.40 | 31.85 | 31.85 | -2.00% | 14,714 |
| Nov 14, 2025 | 33.45 | 33.50 | 32.00 | 32.50 | 32.50 | -1.66% | 20,211 |
| Nov 13, 2025 | 32.10 | 33.55 | 32.05 | 33.05 | 33.05 | 3.12% | 29,482 |
| Nov 12, 2025 | 31.10 | 32.35 | 31.05 | 32.05 | 32.05 | 3.39% | 53,096 |
| Nov 11, 2025 | 30.75 | 31.55 | 30.75 | 31.00 | 31.00 | 0.98% | 26,728 |
| Nov 10, 2025 | 30.60 | 31.15 | 30.60 | 30.70 | 30.70 | 0.16% | 28,556 |
| Nov 7, 2025 | 30.60 | 30.95 | 30.20 | 30.65 | 30.65 | 0.33% | 24,631 |
| Nov 6, 2025 | 30.40 | 31.00 | 29.30 | 30.55 | 30.55 | -0.16% | 27,820 |
| Nov 5, 2025 | 29.85 | 30.60 | 29.50 | 30.60 | 30.60 | 2.00% | 21,501 |
| Nov 4, 2025 | 30.00 | 30.30 | 29.30 | 30.00 | 30.00 | 0.33% | 16,157 |
| Nov 3, 2025 | 29.55 | 30.05 | 29.45 | 29.90 | 29.90 | -0.50% | 27,116 |
| Oct 31, 2025 | 30.20 | 30.40 | 29.80 | 30.05 | 30.05 | -0.33% | 2,448 |
| Oct 30, 2025 | 29.45 | 30.15 | 29.35 | 30.15 | 30.15 | 1.17% | 4,594 |
| Oct 29, 2025 | 30.15 | 30.15 | 29.35 | 29.80 | 29.80 | 0.34% | 21,403 |
| Oct 28, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -2.62% | 48,834 |
| Oct 27, 2025 | 30.95 | 31.00 | 30.50 | 30.50 | 30.50 | -0.49% | 13,370 |
| Oct 24, 2025 | 30.10 | 30.75 | 30.10 | 30.65 | 30.65 | 0.99% | 23,022 |
| Oct 23, 2025 | 32.05 | 32.05 | 30.10 | 30.35 | 30.35 | -0.16% | 54,941 |
| Oct 22, 2025 | 32.50 | 32.75 | 30.40 | 30.40 | 30.40 | -6.17% | 120,533 |
| Oct 21, 2025 | 32.55 | 33.00 | 32.00 | 32.40 | 32.40 | -0.31% | 9,322 |
| Oct 20, 2025 | 32.20 | 32.50 | 31.75 | 32.50 | 32.50 | 2.04% | 12,101 |
| Oct 17, 2025 | 32.15 | 32.15 | 31.30 | 31.85 | 31.85 | -0.93% | 17,335 |
| Oct 16, 2025 | 32.35 | 32.65 | 32.10 | 32.15 | 32.15 | 0.16% | 5,944 |
| Oct 15, 2025 | 32.00 | 32.70 | 32.00 | 32.10 | 32.10 | 0.31% | 7,987 |
| Oct 14, 2025 | 32.10 | 32.20 | 31.70 | 32.00 | 32.00 | -0.62% | 8,630 |
| Oct 13, 2025 | 32.55 | 32.95 | 31.80 | 32.20 | 32.20 | -0.92% | 15,858 |
| Oct 10, 2025 | 32.20 | 32.80 | 31.90 | 32.50 | 32.50 | 0.93% | 19,440 |
| Oct 9, 2025 | 31.45 | 32.60 | 31.20 | 32.20 | 32.20 | 2.22% | 12,073 |
| Oct 8, 2025 | 31.85 | 32.20 | 31.45 | 31.50 | 31.50 | -1.10% | 2,262 |
| Oct 7, 2025 | 31.95 | 32.80 | 31.40 | 31.85 | 31.85 | -0.31% | 14,645 |
| Oct 6, 2025 | 32.15 | 32.40 | 31.95 | 31.95 | 31.95 | -2.29% | 7,885 |
| Oct 3, 2025 | 31.20 | 32.70 | 31.05 | 32.70 | 32.70 | 4.64% | 17,793 |
| Oct 2, 2025 | 32.40 | 32.60 | 31.05 | 31.25 | 31.25 | -2.50% | 16,403 |
| Oct 1, 2025 | 31.35 | 32.50 | 31.35 | 32.05 | 32.05 | 3.22% | 9,153 |
| Sep 30, 2025 | 31.60 | 31.60 | 31.00 | 31.05 | 31.05 | -1.74% | 23,850 |
| Sep 29, 2025 | 31.05 | 32.00 | 31.05 | 31.60 | 31.60 | 1.94% | 5,775 |
| Sep 26, 2025 | 31.60 | 31.80 | 31.00 | 31.00 | 31.00 | -1.74% | 20,863 |
| Sep 25, 2025 | 31.50 | 32.00 | 31.50 | 31.55 | 31.55 | - | 10,693 |
| Sep 24, 2025 | 31.85 | 31.90 | 31.05 | 31.55 | 31.55 | -1.10% | 6,801 |
| Sep 23, 2025 | 31.80 | 32.15 | 31.80 | 31.90 | 31.90 | 1.27% | 4,447 |
| Sep 22, 2025 | 31.20 | 32.00 | 30.95 | 31.50 | 31.50 | 1.12% | 17,525 |
| Sep 19, 2025 | 32.15 | 33.00 | 31.15 | 31.15 | 31.15 | -3.26% | 26,455 |
| Sep 18, 2025 | 32.45 | 32.85 | 32.15 | 32.20 | 32.20 | -1.08% | 11,120 |
| Sep 17, 2025 | 32.15 | 32.55 | 32.15 | 32.55 | 32.55 | 1.09% | 9,344 |
| Sep 16, 2025 | 32.70 | 32.70 | 32.00 | 32.20 | 32.20 | 0.63% | 15,701 |
| Sep 15, 2025 | 33.00 | 33.05 | 32.00 | 32.00 | 32.00 | -3.32% | 15,920 |
| Sep 12, 2025 | 32.95 | 33.50 | 32.95 | 33.10 | 33.10 | -0.60% | 3,997 |
| Sep 11, 2025 | 34.05 | 34.10 | 33.30 | 33.30 | 33.30 | -2.35% | 17,284 |
| Sep 10, 2025 | 33.65 | 34.35 | 33.65 | 34.10 | 34.10 | 1.79% | 10,662 |
| Sep 9, 2025 | 32.95 | 33.95 | 32.95 | 33.50 | 33.50 | -4.15% | 22,134 |
| Sep 8, 2025 | 33.00 | 34.95 | 32.60 | 34.95 | 34.95 | 5.27% | 50,301 |
| Sep 5, 2025 | 33.70 | 34.20 | 33.20 | 33.20 | 33.20 | -1.04% | 15,667 |
| Sep 4, 2025 | 34.20 | 34.30 | 33.55 | 33.55 | 33.55 | -2.19% | 29,703 |
| Sep 3, 2025 | 34.35 | 34.75 | 34.00 | 34.30 | 34.30 | - | 23,991 |
| Sep 2, 2025 | 34.70 | 34.70 | 34.25 | 34.30 | 34.30 | 0.15% | 27,689 |
| Sep 1, 2025 | 34.45 | 34.75 | 34.25 | 34.25 | 34.25 | -0.72% | 24,706 |
| Aug 29, 2025 | 34.55 | 34.65 | 34.25 | 34.50 | 34.50 | -0.58% | 23,716 |
| Aug 28, 2025 | 34.40 | 34.70 | 34.10 | 34.70 | 34.70 | 0.58% | 23,903 |
| Aug 27, 2025 | 34.30 | 34.70 | 34.10 | 34.50 | 34.50 | 0.15% | 17,686 |
| Aug 26, 2025 | 34.60 | 34.75 | 34.00 | 34.45 | 34.45 | -0.43% | 28,906 |
| Aug 25, 2025 | 34.50 | 34.60 | 34.35 | 34.60 | 34.60 | 0.14% | 25,167 |
| Aug 22, 2025 | 34.25 | 34.60 | 34.25 | 34.55 | 34.55 | - | 22,018 |
| Aug 21, 2025 | 34.50 | 34.65 | 34.18 | 34.55 | 34.55 | 0.58% | 16,906 |
| Aug 20, 2025 | 34.40 | 34.40 | 34.10 | 34.35 | 34.35 | - | 113,967 |
| Aug 19, 2025 | 34.30 | 34.55 | 34.10 | 34.35 | 34.35 | 0.29% | 32,784 |
| Aug 18, 2025 | 34.25 | 34.60 | 34.10 | 34.25 | 34.25 | -0.15% | 18,805 |
| Aug 15, 2025 | 33.95 | 34.30 | 33.50 | 34.30 | 34.30 | 0.29% | 25,260 |
| Aug 14, 2025 | 33.80 | 34.30 | 33.80 | 34.20 | 34.20 | 1.18% | 14,480 |
| Aug 13, 2025 | 34.10 | 34.10 | 33.65 | 33.80 | 33.80 | -0.88% | 15,437 |
| Aug 12, 2025 | 33.80 | 34.25 | 33.75 | 34.10 | 34.10 | 0.89% | 10,794 |
| Aug 11, 2025 | 34.10 | 34.10 | 33.70 | 33.80 | 33.80 | -1.02% | 30,299 |
| Aug 8, 2025 | 34.30 | 34.45 | 34.05 | 34.15 | 34.15 | -0.58% | 27,920 |
| Aug 7, 2025 | 34.40 | 34.45 | 34.20 | 34.35 | 34.35 | - | 13,540 |
| Aug 6, 2025 | 34.40 | 34.45 | 34.20 | 34.35 | 34.35 | 0.15% | 21,418 |
| Aug 5, 2025 | 34.30 | 34.70 | 34.30 | 34.30 | 34.30 | 0.73% | 27,560 |
| Aug 4, 2025 | 34.30 | 34.30 | 34.00 | 34.05 | 34.05 | -0.44% | 51,143 |
| Aug 1, 2025 | 34.30 | 34.70 | 34.05 | 34.20 | 34.20 | -0.29% | 30,627 |
| Jul 31, 2025 | 34.35 | 34.65 | 34.30 | 34.30 | 34.30 | -0.29% | 82,794 |
| Jul 30, 2025 | 34.40 | 34.45 | 34.30 | 34.40 | 34.40 | -0.15% | 61,895 |
| Jul 29, 2025 | 34.60 | 34.65 | 34.35 | 34.45 | 34.45 | -0.72% | 59,174 |
| Jul 28, 2025 | 34.65 | 34.80 | 34.35 | 34.70 | 34.70 | -0.14% | 58,770 |
| Jul 25, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.75 | - | 12,648 |
| Jul 24, 2025 | 34.65 | 34.90 | 34.50 | 34.75 | 34.75 | -0.43% | 42,605 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.70 | 34.90 | 34.90 | - | 22,093 |
| Jul 22, 2025 | 35.00 | 35.00 | 34.55 | 34.90 | 34.90 | -0.29% | 40,963 |
| Jul 21, 2025 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 0.72% | 89,768 |