Arjo AB (publ) (STO:ARJO.B)
Sweden
· Delayed Price · Currency is SEK 31.80
+0.02 (0.06%)
At close: Dec 5, 2025
Arjo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.56 | 31.86 | 31.42 | 31.78 | 31.78 | 0.70% | 325,666 |
| Dec 3, 2025 | 32.38 | 32.40 | 31.10 | 31.56 | 31.56 | -1.50% | 544,316 |
| Dec 2, 2025 | 32.24 | 32.40 | 31.80 | 32.04 | 32.04 | -0.74% | 277,297 |
| Dec 1, 2025 | 32.10 | 32.30 | 31.94 | 32.28 | 32.28 | 0.44% | 232,094 |
| Nov 28, 2025 | 32.34 | 32.36 | 32.00 | 32.14 | 32.14 | -0.56% | 494,081 |
| Nov 27, 2025 | 32.16 | 32.60 | 32.10 | 32.32 | 32.32 | 0.62% | 267,842 |
| Nov 26, 2025 | 31.60 | 32.46 | 31.46 | 32.12 | 32.12 | 1.77% | 524,361 |
| Nov 25, 2025 | 31.64 | 31.64 | 31.22 | 31.56 | 31.56 | 0.19% | 339,980 |
| Nov 24, 2025 | 30.94 | 31.50 | 30.94 | 31.50 | 31.50 | 1.81% | 499,854 |
| Nov 21, 2025 | 30.84 | 31.12 | 30.66 | 30.94 | 30.94 | -0.39% | 299,492 |
| Nov 20, 2025 | 30.80 | 31.18 | 30.32 | 31.06 | 31.06 | 1.17% | 1,169,104 |
| Nov 19, 2025 | 30.14 | 30.82 | 30.02 | 30.70 | 30.70 | 1.86% | 1,708,781 |
| Nov 18, 2025 | 30.44 | 30.44 | 30.06 | 30.14 | 30.14 | -1.63% | 617,625 |
| Nov 17, 2025 | 30.62 | 30.80 | 30.48 | 30.64 | 30.64 | -0.45% | 231,517 |
| Nov 14, 2025 | 31.20 | 31.20 | 30.44 | 30.78 | 30.78 | -1.60% | 429,344 |
| Nov 13, 2025 | 31.30 | 31.52 | 31.20 | 31.28 | 31.28 | 0.26% | 411,410 |
| Nov 12, 2025 | 31.16 | 31.64 | 31.06 | 31.20 | 31.20 | 0.13% | 325,276 |
| Nov 11, 2025 | 30.50 | 31.22 | 30.50 | 31.16 | 31.16 | 2.16% | 327,874 |
| Nov 10, 2025 | 30.90 | 31.04 | 30.40 | 30.50 | 30.50 | -0.85% | 310,085 |
| Nov 7, 2025 | 30.88 | 31.02 | 30.54 | 30.76 | 30.76 | -0.32% | 567,003 |
| Nov 6, 2025 | 31.04 | 31.40 | 30.80 | 30.86 | 30.86 | -0.39% | 406,647 |
| Nov 5, 2025 | 30.90 | 31.70 | 30.86 | 30.98 | 30.98 | 0.32% | 1,076,172 |
| Nov 4, 2025 | 30.00 | 31.20 | 29.90 | 30.88 | 30.88 | 2.73% | 1,081,268 |
| Nov 3, 2025 | 30.14 | 30.32 | 29.94 | 30.06 | 30.06 | -0.46% | 1,291,183 |
| Oct 31, 2025 | 30.50 | 30.58 | 30.20 | 30.20 | 30.20 | -0.98% | 164,859 |
| Oct 30, 2025 | 30.32 | 30.76 | 30.28 | 30.50 | 30.50 | 0.20% | 805,514 |
| Oct 29, 2025 | 30.38 | 30.72 | 30.32 | 30.44 | 30.44 | 0.20% | 257,591 |
| Oct 28, 2025 | 30.78 | 30.82 | 30.34 | 30.38 | 30.38 | -1.30% | 396,472 |
| Oct 27, 2025 | 31.20 | 31.20 | 30.44 | 30.78 | 30.78 | -1.41% | 379,059 |
| Oct 24, 2025 | 30.40 | 31.22 | 30.40 | 31.22 | 31.22 | 2.83% | 541,144 |
| Oct 23, 2025 | 30.58 | 30.88 | 30.12 | 30.36 | 30.36 | -0.72% | 645,119 |
| Oct 22, 2025 | 29.86 | 30.86 | 29.68 | 30.58 | 30.58 | -2.61% | 1,225,606 |
| Oct 21, 2025 | 31.36 | 31.60 | 31.00 | 31.40 | 31.40 | 1.03% | 755,634 |
| Oct 20, 2025 | 30.72 | 31.14 | 30.70 | 31.08 | 31.08 | 0.91% | 303,555 |
| Oct 17, 2025 | 30.96 | 30.96 | 30.44 | 30.80 | 30.80 | -0.45% | 352,665 |
| Oct 16, 2025 | 30.72 | 30.94 | 30.20 | 30.94 | 30.94 | 0.91% | 329,327 |
| Oct 15, 2025 | 30.52 | 30.76 | 30.40 | 30.66 | 30.66 | 0.59% | 332,845 |
| Oct 14, 2025 | 30.60 | 30.72 | 30.24 | 30.48 | 30.48 | -0.78% | 359,670 |
| Oct 13, 2025 | 30.86 | 30.98 | 30.54 | 30.72 | 30.72 | -0.45% | 211,133 |
| Oct 10, 2025 | 31.00 | 31.32 | 30.82 | 30.86 | 30.86 | -0.32% | 400,668 |
| Oct 9, 2025 | 31.00 | 31.36 | 30.78 | 30.96 | 30.96 | -0.13% | 1,069,393 |
| Oct 8, 2025 | 31.00 | 31.06 | 30.76 | 31.00 | 31.00 | 0.06% | 405,596 |
| Oct 7, 2025 | 31.40 | 31.51 | 30.84 | 30.98 | 30.98 | -1.40% | 553,933 |
| Oct 6, 2025 | 31.72 | 32.04 | 31.34 | 31.42 | 31.42 | -0.57% | 492,655 |
| Oct 3, 2025 | 31.86 | 32.02 | 31.04 | 31.60 | 31.60 | -0.82% | 1,165,267 |
| Oct 2, 2025 | 32.32 | 32.56 | 31.60 | 31.86 | 31.86 | -2.69% | 1,052,321 |
| Oct 1, 2025 | 32.64 | 33.16 | 32.60 | 32.74 | 32.74 | -0.67% | 346,423 |
| Sep 30, 2025 | 33.08 | 33.24 | 32.58 | 32.96 | 32.96 | -0.36% | 297,590 |
| Sep 29, 2025 | 32.70 | 33.36 | 32.70 | 33.08 | 33.08 | 1.10% | 321,213 |
| Sep 26, 2025 | 32.10 | 32.78 | 32.10 | 32.72 | 32.72 | 2.19% | 265,206 |
| Sep 25, 2025 | 33.24 | 33.24 | 32.00 | 32.02 | 32.02 | -3.90% | 1,016,231 |
| Sep 24, 2025 | 33.90 | 33.90 | 33.14 | 33.32 | 33.32 | -1.71% | 265,529 |
| Sep 23, 2025 | 34.30 | 34.42 | 33.84 | 33.90 | 33.90 | -1.34% | 192,518 |
| Sep 22, 2025 | 33.08 | 34.36 | 33.08 | 34.36 | 34.36 | 4.12% | 402,249 |
| Sep 19, 2025 | 33.26 | 33.64 | 32.86 | 33.00 | 33.00 | -0.78% | 706,793 |
| Sep 18, 2025 | 33.82 | 34.02 | 33.22 | 33.26 | 33.26 | -1.66% | 719,647 |
| Sep 17, 2025 | 33.52 | 34.06 | 33.52 | 33.82 | 33.82 | 0.36% | 444,636 |
| Sep 16, 2025 | 33.50 | 33.86 | 33.36 | 33.70 | 33.70 | 0.42% | 257,774 |
| Sep 15, 2025 | 33.88 | 34.18 | 33.50 | 33.56 | 33.56 | -1.06% | 302,887 |
| Sep 12, 2025 | 34.20 | 34.24 | 33.76 | 33.92 | 33.92 | -0.76% | 321,537 |
| Sep 11, 2025 | 33.62 | 34.18 | 33.44 | 34.18 | 34.18 | 1.67% | 385,786 |
| Sep 10, 2025 | 34.04 | 34.10 | 33.62 | 33.62 | 33.62 | -1.12% | 1,823,232 |
| Sep 9, 2025 | 34.26 | 34.48 | 33.86 | 34.00 | 34.00 | -0.93% | 396,644 |
| Sep 8, 2025 | 33.86 | 34.32 | 33.52 | 34.32 | 34.32 | 1.36% | 211,217 |
| Sep 5, 2025 | 33.64 | 33.98 | 33.62 | 33.86 | 33.86 | 0.65% | 518,929 |
| Sep 4, 2025 | 33.44 | 33.82 | 33.34 | 33.64 | 33.64 | 0.42% | 150,365 |
| Sep 3, 2025 | 33.44 | 33.86 | 33.34 | 33.50 | 33.50 | 0.24% | 164,125 |
| Sep 2, 2025 | 34.14 | 34.20 | 33.30 | 33.42 | 33.42 | -2.11% | 277,309 |
| Sep 1, 2025 | 34.40 | 34.50 | 33.92 | 34.14 | 34.14 | -1.22% | 204,826 |
| Aug 29, 2025 | 34.72 | 34.82 | 34.22 | 34.56 | 34.56 | -0.46% | 286,897 |
| Aug 28, 2025 | 35.16 | 35.34 | 34.36 | 34.72 | 34.72 | -1.31% | 329,009 |
| Aug 27, 2025 | 35.58 | 35.58 | 35.06 | 35.18 | 35.18 | -1.12% | 152,088 |
| Aug 26, 2025 | 35.60 | 35.84 | 35.00 | 35.58 | 35.58 | 0.11% | 700,943 |
| Aug 25, 2025 | 34.90 | 36.36 | 34.60 | 35.54 | 35.54 | 1.78% | 646,880 |
| Aug 22, 2025 | 34.58 | 35.00 | 34.50 | 34.92 | 34.92 | 1.10% | 244,213 |
| Aug 21, 2025 | 33.86 | 35.04 | 33.86 | 34.54 | 34.54 | 2.80% | 522,504 |
| Aug 20, 2025 | 33.10 | 33.78 | 32.88 | 33.60 | 33.60 | 1.57% | 188,288 |
| Aug 19, 2025 | 32.66 | 33.26 | 32.60 | 33.08 | 33.08 | 0.85% | 256,576 |
| Aug 18, 2025 | 32.88 | 33.08 | 32.54 | 32.80 | 32.80 | -0.24% | 216,120 |
| Aug 15, 2025 | 32.36 | 33.08 | 32.36 | 32.88 | 32.88 | 1.42% | 285,355 |
| Aug 14, 2025 | 32.60 | 32.60 | 32.34 | 32.42 | 32.42 | -0.80% | 270,310 |
| Aug 13, 2025 | 32.86 | 32.88 | 32.54 | 32.68 | 32.68 | -0.61% | 166,709 |
| Aug 12, 2025 | 32.48 | 32.90 | 32.48 | 32.88 | 32.88 | 1.23% | 212,178 |
| Aug 11, 2025 | 32.66 | 32.80 | 32.40 | 32.48 | 32.48 | -0.55% | 222,919 |
| Aug 8, 2025 | 32.78 | 32.98 | 32.48 | 32.66 | 32.66 | -0.18% | 494,280 |
| Aug 7, 2025 | 32.78 | 32.98 | 32.58 | 32.72 | 32.72 | -0.18% | 627,758 |
| Aug 6, 2025 | 33.52 | 33.82 | 32.78 | 32.78 | 32.78 | -2.44% | 417,199 |
| Aug 5, 2025 | 33.26 | 33.60 | 33.12 | 33.60 | 33.60 | 0.96% | 356,234 |
| Aug 4, 2025 | 33.50 | 33.76 | 33.00 | 33.28 | 33.28 | -1.25% | 342,983 |
| Aug 1, 2025 | 34.48 | 34.48 | 33.14 | 33.70 | 33.70 | -1.63% | 532,568 |
| Jul 31, 2025 | 34.08 | 34.52 | 33.78 | 34.26 | 34.26 | 0.35% | 868,912 |
| Jul 30, 2025 | 34.86 | 34.86 | 34.02 | 34.14 | 34.14 | -1.90% | 368,556 |
| Jul 29, 2025 | 35.06 | 35.30 | 33.80 | 34.80 | 34.80 | -0.74% | 168,864 |
| Jul 28, 2025 | 35.72 | 36.00 | 34.98 | 35.06 | 35.06 | -0.85% | 269,289 |
| Jul 25, 2025 | 35.30 | 35.38 | 34.88 | 35.36 | 35.36 | 0.23% | 161,999 |
| Jul 24, 2025 | 34.72 | 35.32 | 34.72 | 35.28 | 35.28 | 2.20% | 263,163 |
| Jul 23, 2025 | 34.30 | 34.86 | 34.30 | 34.52 | 34.52 | 1.29% | 348,814 |
| Jul 22, 2025 | 34.42 | 34.54 | 33.86 | 34.08 | 34.08 | -0.47% | 243,659 |
| Jul 21, 2025 | 34.52 | 34.64 | 34.10 | 34.24 | 34.24 | -0.81% | 307,058 |
| Jul 18, 2025 | 35.14 | 35.42 | 34.40 | 34.52 | 34.52 | -1.82% | 321,282 |