UK markets open in 5 hours 58 minutes

Arjo AB (publ) (0HQ8.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
55.15+0.55 (+1.01%)
At close: 05:24PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202446.9847.1646.7246.8346.8359,861
29 Apr 202446.6947.2446.5247.1647.163,401
26 Apr 202446.4046.7446.0846.4846.4854,244
25 Apr 202447.6947.7845.6846.2046.20169,690
24 Apr 202448.7849.2047.1247.9447.9455,778
23 Apr 202448.0048.6447.9048.5148.512,846,059
22 Apr 202446.5248.4845.5847.0847.0856,464
19 Apr 202446.3547.0646.2846.5246.52169,281
19 Apr 20240.9 Dividend
18 Apr 202452.4451.6045.9646.7045.80222,487
17 Apr 202452.5352.6052.1552.2951.29210,719
16 Apr 202451.8352.5551.7552.1751.1776,981
15 Apr 202452.4053.7052.2052.7451.73189,579
12 Apr 202453.0053.5052.2453.4252.3940,390
11 Apr 202452.3053.2052.1052.6951.6899,508
10 Apr 202452.1552.5551.8152.4151.402,110,255
09 Apr 202453.0053.2551.8052.7951.7814,007
08 Apr 202452.3953.2052.3052.7651.74677,400
05 Apr 202451.8752.3051.5551.9450.9440,534
04 Apr 202450.9252.8551.0552.7951.78314,468
03 Apr 202450.4851.8550.5051.2250.232,721,433
02 Apr 202450.4851.2549.6951.0150.02194,314
28 Mar 202451.2651.6051.0051.3150.3245,226
27 Mar 202450.4451.9550.0051.7950.8033,163
26 Mar 202450.2150.4049.7050.4049.4386,241
25 Mar 202449.0750.2048.9250.1549.1831,111
22 Mar 202449.0549.2648.6249.0348.08130,483
21 Mar 202449.1049.1048.2449.0848.1450,096
20 Mar 202450.4850.1048.0848.9848.0346,682
19 Mar 202449.1950.6549.3450.1249.1533,562
18 Mar 202450.0650.1549.0249.9448.9716,296
15 Mar 202449.3450.7049.6250.2549.2819,230
14 Mar 202449.4949.8449.1649.4548.5021,905
13 Mar 202450.1550.2049.4849.7348.7727,330
12 Mar 202449.5850.1549.6649.9548.9924,959
11 Mar 202450.3950.3049.4449.9548.9937,010
08 Mar 202450.6350.7549.6049.8448.884,943
07 Mar 202448.4450.0548.1649.7948.8317,116
06 Mar 202448.0048.8447.9648.6247.6836,357
05 Mar 202448.7248.9048.0048.0747.1411,371
04 Mar 202448.9049.3448.7849.1948.2413,643
01 Mar 202449.3149.2848.6048.8247.8830,750
29 Feb 202448.8149.5048.7849.3748.4151,851
28 Feb 202448.2049.2048.6248.9748.0231,812
27 Feb 202447.6948.7247.7448.4247.4837,709
26 Feb 202447.8747.9847.4647.7046.7861,824
23 Feb 202448.5948.8647.4047.8946.96112,121
22 Feb 202450.3950.5048.0048.3947.46652,261
21 Feb 202449.8850.1549.8049.8448.8838,088
20 Feb 202450.3550.8049.9250.1649.2040,059
19 Feb 202450.6350.8050.0550.3749.4018,803
16 Feb 202450.2451.0050.1550.6349.66167,533
15 Feb 202450.2050.3549.9050.2549.2858,350
14 Feb 202449.4950.1049.4049.9949.0334,934
13 Feb 202450.1550.2048.8250.0449.0863,367
12 Feb 202450.5350.4549.8050.2049.2427,313
09 Feb 202450.1050.5049.9050.1349.17183,407
08 Feb 202448.5950.3048.4650.0049.04362,301
07 Feb 202448.3548.9247.8848.6447.7048,142
06 Feb 202449.2649.2248.1248.4447.51119,255
05 Feb 202448.8649.7648.7849.5948.63193,057
02 Feb 202449.4450.1048.5249.7648.80104,952
01 Feb 202448.9250.1048.8849.3848.438,987
31 Jan 202447.6948.9247.6448.4747.5379,503
30 Jan 202448.1149.5845.8647.8046.88542,853
29 Jan 202444.1044.2243.1443.7042.8687,251
26 Jan 202444.4444.7443.8243.9343.08397,713
25 Jan 202444.5844.7444.5644.5643.7124,077
24 Jan 202443.1744.7843.1444.6543.7867,621
23 Jan 202442.7343.1642.6242.7641.94284,121
22 Jan 202443.9544.2042.7042.7741.95185,089
19 Jan 202444.0444.0643.5643.9243.0762,133
18 Jan 202443.9144.0642.3043.4942.65353,430
17 Jan 202443.0742.9242.2442.5141.6949,569
16 Jan 202442.0843.2042.1042.9742.1442,840
15 Jan 202442.7142.5642.0042.3741.5628,569
12 Jan 202443.4744.3842.5144.0043.1533,111
11 Jan 202441.5743.3841.6042.7841.9682,265
10 Jan 202440.4241.5640.4041.1440.3464,179
09 Jan 202440.1840.5639.7840.0239.251,753,542
08 Jan 202439.1340.3239.1839.9339.1638,554
05 Jan 202439.7639.4239.1839.3638.6112,404
04 Jan 202438.5040.1438.5839.3538.5917,381
03 Jan 202439.4939.4838.3038.8638.1154,142
02 Jan 202439.3039.6639.1439.4938.7225,747
29 Dec 202340.0039.9639.3839.6238.8626,897
28 Dec 202339.5539.9439.4239.5538.7816,381
27 Dec 202339.9340.3839.5439.9839.2110,101
22 Dec 202339.4139.9039.4039.6438.88623,109
21 Dec 202339.4739.5839.1039.1038.3521,791
20 Dec 202339.3639.9439.3439.5038.7418,070
19 Dec 202338.9239.9639.0639.8139.0444,445
18 Dec 202339.0739.4238.9439.0638.3018,864
15 Dec 202340.0039.9639.2639.6938.9315,991
14 Dec 202339.3440.4639.4439.6838.9212,991
13 Dec 202337.8138.9237.7438.0737.3436,341
12 Dec 202337.7837.8037.6037.7737.0529,104
11 Dec 202337.4137.9237.5237.7136.9927,069
08 Dec 202337.6638.0437.4837.6536.9220,842
07 Dec 202338.2738.1437.6238.1437.4110,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...