Skip to main content
Arjo AB (publ) (STO:ARJO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.86
-0.34 (-1.30%)
Mar 9, 2026, 5:24 PM CET

Arjo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8025.9825.6025.82--1.45%533,016
Mar 6, 202626.2426.5426.1226.2026.200.31%714,170
Mar 5, 202626.4026.4226.0226.1226.12-0.38%380,982
Mar 4, 202625.9626.3825.9026.2226.220.77%489,902
Mar 3, 202626.5026.5226.0026.0226.02-2.25%605,686
Mar 2, 202626.8027.0626.5026.6226.62-1.63%521,816
Feb 27, 202627.4427.5027.0627.0627.06-1.31%652,929
Feb 26, 202627.0227.4427.0027.4227.421.48%386,331
Feb 25, 202626.8827.2026.7627.0227.020.52%569,579
Feb 24, 202627.0227.2626.8426.8826.88-0.52%516,511
Feb 23, 202627.3027.4626.9827.0227.02-1.39%454,972
Feb 20, 202627.2027.6027.0427.4027.401.11%558,417
Feb 19, 202626.9027.4626.9027.1027.10-0.22%346,328
Feb 18, 202626.9427.2426.7027.1627.160.82%313,275
Feb 17, 202626.9827.1026.6826.9426.940.52%376,558
Feb 16, 202627.0627.3226.7826.8026.80-0.74%509,111
Feb 13, 202626.7827.2426.6827.0027.000.97%557,917
Feb 12, 202627.2027.3026.6426.7426.74-1.18%728,577
Feb 11, 202627.8027.8227.0627.0627.06-2.10%643,784
Feb 10, 202626.8627.7826.8627.6427.643.21%805,473
Feb 9, 202627.2027.4826.7826.7826.78-1.25%633,923
Feb 6, 202626.1027.2026.1027.1227.124.31%1,313,158
Feb 5, 202625.9226.1225.8226.0026.000.39%740,381
Feb 4, 202626.3026.3025.8025.9025.90-1.52%1,416,290
Feb 3, 202626.3626.9425.9226.3026.30-0.23%1,527,994
Feb 2, 202626.0026.6825.7426.3626.36-1.35%1,382,793
Jan 30, 202629.9029.9426.7226.7226.72-10.46%6,487,527
Jan 29, 202630.2630.3829.8429.8429.84-1.39%525,482
Jan 28, 202630.0630.3029.9430.2630.260.40%208,565
Jan 27, 202630.1230.2629.9630.1430.14-0.86%298,092
Jan 26, 202630.6030.6030.0230.4030.40-0.65%274,552
Jan 23, 202630.4630.7830.3430.6030.600.46%330,961
Jan 22, 202630.0430.6030.0430.4630.462.08%405,674
Jan 21, 202630.0030.2029.7629.8429.84-0.93%553,428
Jan 20, 202630.2230.3429.9030.1230.12-0.33%390,451
Jan 19, 202630.7230.7830.1830.2230.22-3.82%564,882
Jan 16, 202631.0031.5030.9431.4231.421.03%449,234
Jan 15, 202631.0231.2830.6031.1031.10-2.32%1,063,831
Jan 14, 202631.7031.9031.3431.8431.84-521,982
Jan 13, 202631.9431.9431.5831.8431.84-0.31%239,949
Jan 12, 202632.3832.4631.9431.9431.94-1.30%233,417
Jan 9, 202632.2832.6432.2032.3632.360.31%261,888
Jan 8, 202632.5032.5031.8832.2632.26-0.37%240,486
Jan 7, 202631.4432.3831.4232.3832.382.79%437,703
Jan 5, 202631.6031.6831.3231.5031.50-0.32%289,127
Jan 2, 202632.0832.0831.4831.6031.60-1.31%269,283
Dec 30, 202531.6832.0631.6832.0232.02-0.06%309,548
Dec 29, 202531.5432.2431.5432.0432.041.65%408,588
Dec 23, 202531.4831.8231.4231.5231.520.06%341,724
Dec 22, 202531.3031.5231.1031.5031.500.57%330,992
Dec 19, 202531.2231.4431.0831.3231.320.19%382,217
Dec 18, 202531.2431.3030.8831.2631.260.06%379,751
Dec 17, 202531.3231.3631.0231.2431.24-0.32%256,323
Dec 16, 202531.4231.4831.0431.3431.340.58%346,616
Dec 15, 202531.2431.4431.0431.1631.16-0.38%430,218
Dec 12, 202531.0631.6830.9431.2831.280.90%571,154
Dec 11, 202531.0831.4030.9231.0031.00-0.26%427,095
Dec 10, 202530.7631.1230.7031.0831.080.97%270,233
Dec 9, 202531.1631.2430.7630.7830.78-1.22%446,421
Dec 8, 202531.8031.8031.1631.1631.16-2.01%464,901
Dec 5, 202531.7232.0031.6031.8031.800.06%602,913
Dec 4, 202531.5631.8631.4231.7831.780.70%325,666
Dec 3, 202532.3832.4031.1031.5631.56-1.50%544,316
Dec 2, 202532.2432.4031.8032.0432.04-0.74%277,297
Dec 1, 202532.1032.3031.9432.2832.280.44%232,094
Nov 28, 202532.3432.3632.0032.1432.14-0.56%494,081
Nov 27, 202532.1632.6032.1032.3232.320.62%267,842
Nov 26, 202531.6032.4631.4632.1232.121.77%524,361
Nov 25, 202531.6431.6431.2231.5631.560.19%359,083
Nov 24, 202530.9431.5030.9431.5031.501.81%499,854
Nov 21, 202530.8431.1230.6630.9430.94-0.39%299,492
Nov 20, 202530.8031.1830.3231.0631.061.17%1,169,104
Nov 19, 202530.1430.8230.0230.7030.701.86%1,708,781
Nov 18, 202530.4430.4430.0630.1430.14-1.63%617,625
Nov 17, 202530.6230.8030.4830.6430.64-0.45%231,517
Nov 14, 202531.2031.2030.4430.7830.78-1.60%429,344
Nov 13, 202531.3031.5231.2031.2831.280.26%411,410
Nov 12, 202531.1631.6431.0631.2031.200.13%325,276
Nov 11, 202530.5031.2230.5031.1631.162.16%327,874
Nov 10, 202530.9031.0430.4030.5030.50-0.85%310,085
Nov 7, 202530.8831.0230.5430.7630.76-0.32%567,003
Nov 6, 202531.0431.4030.8030.8630.86-0.39%406,647
Nov 5, 202530.9031.7030.8630.9830.980.32%1,076,172
Nov 4, 202530.0031.2029.9030.8830.882.73%1,081,268
Nov 3, 202530.1430.3229.9430.0630.06-0.46%1,291,183
Oct 31, 202530.5030.5830.2030.2030.20-0.98%164,859
Oct 30, 202530.3230.7630.2830.5030.500.20%805,514
Oct 29, 202530.3830.7230.3230.4430.440.20%257,591
Oct 28, 202530.7830.8230.3430.3830.38-1.30%396,472
Oct 27, 202531.2031.2030.4430.7830.78-1.41%379,059
Oct 24, 202530.4031.2230.4031.2231.222.83%541,144
Oct 23, 202530.5830.8830.1230.3630.36-0.72%645,119
Oct 22, 202529.8630.8629.6830.5830.58-2.61%1,225,606
Oct 21, 202531.3631.6031.0031.4031.401.03%755,634
Oct 20, 202530.7231.1430.7031.0831.080.91%303,555
Oct 17, 202530.9630.9630.4430.8030.80-0.45%352,665
Oct 16, 202530.7230.9430.2030.9430.940.91%329,327
Oct 15, 202530.5230.7630.4030.6630.660.59%332,845
Oct 14, 202530.6030.7230.2430.4830.48-0.78%359,670
Oct 13, 202530.8630.9830.5430.7230.72-0.45%211,133