Frankfurt - Delayed Quote EUR

Arjo AB (publ) (A39.F)

2.7220
-0.0080
(-0.29%)
At close: May 23 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.72202.72202.72202.72202.7220-
May 22, 20252.73002.73002.73002.73002.7300-
May 21, 20252.82202.82202.82202.82202.8220-
May 20, 20252.83002.83002.83002.83002.8300-
May 19, 20252.85002.85002.85002.85002.8500-
May 16, 20252.85202.85202.85202.85202.8520-
May 15, 20252.84202.84202.84202.84202.8420-
May 14, 20252.88402.88402.88202.88202.882049
May 13, 20252.88602.88602.88602.88602.88602
May 12, 20252.83802.83802.83802.83802.8380-
May 9, 20252.79202.79202.79202.79202.7920-
May 8, 20252.76002.76002.76002.76002.7600-
May 7, 20252.80002.80002.80002.80002.8000-
May 6, 20252.81202.81202.81202.81202.8120-
May 5, 20252.82202.87802.82202.87802.8780600
May 2, 20252.91002.91002.91002.91002.9100-
Apr 30, 2025 0.0872005 Dividend
Apr 30, 20252.81202.81202.81202.81202.8120-
Apr 29, 20253.04003.10203.04003.10002.15001,200
Apr 28, 20252.96002.96002.96002.96002.0529-
Apr 25, 20252.95202.95202.95202.95202.0474-
Apr 24, 20252.93002.93002.93002.93002.0321-
Apr 23, 20252.96802.96802.96802.96802.0585-
Apr 22, 20252.99002.99002.99002.99002.0737-
Apr 17, 20252.93802.93802.93802.93802.0376-
Apr 16, 20252.87802.87802.87802.87801.9960-
Apr 15, 20252.92002.92002.92002.92002.0252-
Apr 14, 20252.92402.92402.92402.92402.0279-
Apr 11, 20252.91802.91802.91802.91802.0238-
Apr 10, 20252.98202.98202.98202.98202.0682-
Apr 9, 20252.84802.84802.84802.84801.9752-
Apr 8, 20252.99602.99602.99602.99602.0779-
Apr 7, 20252.91002.91002.91002.91002.0182-
Apr 4, 20253.18803.18803.18803.18802.2110-
Apr 3, 20253.31803.31803.31803.31802.3012-
Apr 2, 20253.42603.42603.42603.42602.3761-
Apr 1, 20253.41803.41803.41803.41802.3705-
Mar 31, 20253.34803.34803.34803.34802.3220-
Mar 28, 20253.37203.37203.37203.37202.3386-
Mar 27, 20253.30203.30203.30203.30202.2901-
Mar 26, 20253.50003.50003.50003.50002.4274-
Mar 25, 20253.48003.48003.48003.48002.4135-
Mar 24, 20253.48603.48603.48603.48602.4177-
Mar 21, 20253.46803.46803.46803.46802.4052-
Mar 20, 20253.43603.43603.43603.43602.3830-
Mar 19, 20253.45603.45603.45603.45602.3969-
Mar 18, 20253.44003.44003.44003.44002.3858-
Mar 17, 20253.49803.49803.49803.49802.4260-
Mar 14, 20253.39603.39603.39603.39602.3553-
Mar 13, 20253.42403.42403.42403.42402.3747-
Mar 12, 20253.42203.42203.42203.42202.3733-
Mar 11, 20253.44003.44003.44003.44002.3858-
Mar 10, 20253.44603.44603.44603.44602.3900-
Mar 7, 20253.39003.39003.39003.39002.3511-
Mar 6, 20253.39003.39003.39003.39002.3511-
Mar 5, 20253.41603.41603.41603.41602.3692-
Mar 4, 20253.44403.44403.44403.44402.3886-
Mar 3, 20253.48203.48203.48203.48202.4149-
Feb 28, 20253.44003.44003.44003.44002.3858-
Feb 27, 20253.48403.52003.48403.52002.4413500
Feb 26, 20253.56203.56203.56203.56202.4704-
Feb 25, 20253.54003.54003.54003.54002.4552-
Feb 24, 20253.54603.54603.54603.54602.4593-
Feb 21, 20253.54603.54603.54603.54602.4593-
Feb 20, 20253.48603.48603.48603.48602.4177-
Feb 19, 20253.56203.56203.56203.56202.4704-
Feb 18, 20253.56603.56603.56603.56602.4732-
Feb 17, 20253.62803.62803.60003.60002.49684,380
Feb 14, 20253.49603.49603.49603.49602.424625
Feb 13, 20253.40603.40603.40603.40602.3622-
Feb 12, 20253.37603.37603.37603.37602.3414-
Feb 11, 20253.36203.44003.36203.44002.38582,574
Feb 10, 20253.38003.38003.38003.38002.3442-
Feb 7, 20253.42403.42403.42403.42402.3747-
Feb 6, 20253.40803.40803.40803.40802.3636-
Feb 5, 20253.38203.38203.38203.38202.3456-
Feb 4, 20253.44803.44803.44803.44802.3914-
Feb 3, 20253.32603.32603.32603.32602.3067-
Jan 31, 20253.33203.33203.33203.33202.3109-
Jan 30, 20253.31203.31203.31203.31202.2970-
Jan 29, 20253.32803.32803.32803.32802.3081-
Jan 28, 20253.27003.34803.27003.34802.3220841
Jan 27, 20253.16203.16203.16203.16202.1930-
Jan 24, 20253.23603.23603.23603.23602.2443-
Jan 23, 20253.23203.23203.23203.23202.2415-
Jan 22, 20253.22803.22803.22803.22802.2388-
Jan 21, 20253.13203.13203.13203.13202.1722-
Jan 20, 20253.22603.22603.22603.22602.2374-
Jan 17, 20253.24603.28003.24603.28002.2748923
Jan 16, 20253.21803.21803.21803.21802.2318-
Jan 15, 20253.17003.17003.17003.17002.1985-
Jan 14, 20253.09803.09803.09803.09802.1486-
Jan 13, 20253.16203.16203.16203.16202.1930-
Jan 10, 20253.17603.17603.17603.17602.2027-
Jan 9, 20253.15803.15803.15803.15802.1902-
Jan 8, 20253.14803.14803.14803.14802.1833-
Jan 7, 20253.17603.17603.17603.17602.2027-
Jan 6, 20253.15003.15003.15003.15002.1847-
Jan 3, 20253.13203.13203.13203.13202.1722-
Jan 2, 20253.10603.10603.10603.10602.1542-
Dec 30, 20242.99802.99802.99802.99802.0793-
Dec 27, 20242.98403.09802.98403.09802.1486700
Dec 23, 20242.93002.93002.93002.93002.0321-
Dec 20, 20242.96202.96202.96202.96202.0543-
Dec 19, 20242.93602.93602.93602.93602.0363-
Dec 18, 20242.92002.92002.92002.92002.0252-
Dec 17, 20242.95002.95002.95002.95002.0460-
Dec 16, 20242.87402.87402.87402.87401.9933-
Dec 13, 20242.86802.86802.86802.86801.9891-
Dec 12, 20242.93602.93602.93602.93602.0363-
Dec 11, 20242.94202.94202.94202.94202.0404-
Dec 10, 20242.96002.96002.96002.96002.0529-
Dec 9, 20242.92002.92002.92002.92002.0252-
Dec 6, 20242.93402.93402.93402.93402.0349-
Dec 5, 20242.95202.95202.95202.95202.0474-
Dec 4, 20242.87602.87602.87602.87601.9946-
Dec 3, 20242.92202.92202.92202.92202.0265-
Dec 2, 20242.91202.91202.91202.91202.0196-
Nov 29, 20242.93002.93002.93002.93002.0321-
Nov 28, 20242.89802.89802.89802.89802.0099-
Nov 27, 20242.91202.91202.91202.91202.0196-
Nov 26, 20242.89002.89002.89002.89002.0044-
Nov 25, 20242.83402.83402.83402.83401.9655-
Nov 22, 20242.78402.78402.78402.78401.9308-
Nov 21, 20242.79602.79602.79602.79601.9392-
Nov 20, 20242.85602.85602.85602.85601.9808-
Nov 19, 20242.88202.88202.88202.88201.9988-
Nov 18, 20242.89802.89802.89802.89802.0099-
Nov 15, 20242.97802.97802.97802.97802.0654-
Nov 14, 20242.95802.95802.95802.95802.0515-
Nov 13, 20242.97802.97802.97802.97802.0654-
Nov 12, 20243.00803.00803.00803.00802.0862-
Nov 11, 20243.01003.01003.01003.01002.0876-
Nov 8, 20243.04803.04803.04803.04802.1139-
Nov 7, 20242.96802.96802.96802.96802.0585-
Nov 6, 20242.99402.99402.99402.99402.0765-
Nov 5, 20243.02803.02803.02803.02802.1001-
Nov 4, 20243.01603.01603.01603.01602.0917-
Nov 1, 20242.97202.97202.97202.97202.0612-
Oct 31, 20243.02603.02603.02603.02602.0987-
Oct 30, 20243.08603.08603.08603.08602.1403-
Oct 29, 20243.12803.12803.12803.12802.1694-
Oct 28, 20243.09003.09003.09003.09002.1431-
Oct 25, 20243.09803.09803.09803.09802.1486-
Oct 24, 20243.04803.04803.04803.04802.1139-
Oct 23, 20243.16203.16203.16203.16202.1930-
Oct 22, 20243.15203.15203.15203.15202.1861-
Oct 21, 20243.01403.01403.01403.01402.0904-
Oct 18, 20243.10003.10003.10003.10002.1500-
Oct 17, 20243.57603.57603.57603.57602.4801-
Oct 16, 20243.71203.71203.71203.71202.5745-
Oct 15, 20243.65203.65203.65203.65202.5328-
Oct 14, 20243.65803.65803.65803.65802.5370285
Oct 11, 20243.64603.64603.64603.64602.5287-
Oct 10, 20243.65403.65403.65403.65402.5342-
Oct 9, 20243.67803.67803.67803.67802.5509-
Oct 8, 20243.71403.71403.71403.71402.5758-
Oct 7, 20243.74803.74803.74803.74802.5994-
Oct 4, 20243.77603.77603.77603.77602.6188-
Oct 3, 20243.82403.82403.82403.82402.6521-
Oct 2, 20243.84203.84203.84203.84202.6646-
Oct 1, 20243.90603.90603.90603.90602.7090-
Sep 30, 20243.94003.94003.94003.94002.7326-
Sep 27, 20243.81403.81403.81403.81402.6452-
Sep 26, 20243.81803.81803.81803.81802.6480-
Sep 25, 20243.87003.87003.87003.87002.6840-
Sep 24, 20243.88003.88003.88003.88002.6910-
Sep 23, 20243.81203.81203.81203.81202.6438-
Sep 20, 20243.78403.90803.78403.90802.7104750
Sep 19, 20243.79403.79403.79403.79402.6313-
Sep 18, 20243.77803.77803.77803.77802.6202-
Sep 17, 20243.69603.69603.69603.69602.5634-
Sep 16, 20243.77003.77003.66803.66802.5439300
Sep 13, 20243.64003.64003.64003.64002.5245-
Sep 12, 20243.69003.69003.69003.69002.5592-
Sep 11, 20243.70003.70003.70003.70002.5661-
Sep 10, 20243.74203.74203.74203.74202.5953-
Sep 9, 20243.72203.72203.72203.72202.5814-
Sep 6, 20243.68203.68203.68203.68202.5536-
Sep 5, 20243.64803.64803.64803.64802.5301-
Sep 4, 20243.50603.50603.50603.50602.4316-
Sep 3, 20243.57403.57403.57403.57402.4787-
Sep 2, 20243.64003.64003.64003.64002.5245-
Aug 30, 20243.56603.56603.56603.56602.4732-
Aug 29, 20243.52603.52603.52603.52602.4455-
Aug 28, 20243.53203.53203.53203.53202.4496-
Aug 27, 20243.48803.48803.48803.48802.4191-
Aug 26, 20243.47003.47003.47003.47002.4066-
Aug 23, 20243.49003.49003.49003.49002.4205-
Aug 22, 20243.48203.48203.48203.48202.4149380
Aug 21, 20243.48203.48203.48203.48202.4149-
Aug 20, 20243.51803.51803.51803.51802.4399-
Aug 19, 20243.51003.51003.51003.51002.4344-
Aug 16, 20243.47803.47803.47803.47802.4122-
Aug 15, 20243.48403.48403.48403.48402.4163-
Aug 14, 20243.49003.49003.49003.49002.4205-
Aug 13, 20243.42803.42803.42803.42802.3775-
Aug 12, 20243.41803.41803.41803.41802.3705-
Aug 9, 20243.40603.40603.40603.40602.3622-
Aug 8, 20243.42003.42003.42003.42002.3719-
Aug 7, 20243.42203.42203.42203.42202.3733-
Aug 6, 20243.33003.33003.33003.33002.3095-
Aug 5, 20243.33603.33603.33603.33602.3137-
Aug 2, 20243.45803.45803.45803.45802.3983-
Aug 1, 20243.54803.54803.54803.54802.4607-
Jul 31, 20243.58003.58003.58003.58002.4829-
Jul 30, 20243.50603.50603.50603.50602.4316-
Jul 29, 20243.48403.48403.48403.48402.4163-
Jul 26, 20243.49203.49203.49203.49202.4219-
Jul 25, 20243.48603.48603.48603.48602.4177-
Jul 24, 20243.53003.53003.53003.53002.4482-
Jul 23, 20243.52403.52403.52403.52402.4441-
Jul 22, 20243.54803.54803.54803.54802.4607-
Jul 19, 20243.68003.68003.68003.68002.5523-
Jul 18, 20243.52403.52403.52403.52402.4441-
Jul 17, 20243.50403.50403.50403.50402.4302-
Jul 16, 20243.55203.55203.55203.55202.4635-
Jul 15, 20243.60403.60403.60403.60402.4995-
Jul 12, 20243.65003.65003.65003.65002.5315-
Jul 11, 20243.60603.60603.60603.60602.5009-
Jul 10, 20243.61803.61803.61803.61802.5093-
Jul 9, 20243.64803.64803.64803.64802.5301-
Jul 8, 20243.65003.65003.65003.65002.5315-
Jul 5, 20243.61403.61403.61403.61402.5065-
Jul 4, 20243.55203.68803.55203.68802.5578300
Jul 3, 20243.52803.52803.52803.52802.4468-
Jul 2, 20243.52803.52803.52803.52802.4468-
Jul 1, 20243.60003.60003.60003.60002.4968-
Jun 28, 20243.57403.57403.57403.57402.4787-
Jun 27, 20243.55403.55403.55403.55402.4649-
Jun 26, 20243.69403.69403.69403.69402.5620-
Jun 25, 20243.70403.70403.70403.70402.5689-
Jun 24, 20243.69403.69403.66203.66202.5398350
Jun 21, 20243.70403.70403.70403.70402.5689-
Jun 20, 20243.72203.72203.72203.72202.5814-
Jun 19, 20243.89403.89403.89403.89402.7007-
Jun 18, 20243.91603.91603.91603.91602.7159-
Jun 17, 20243.90803.90803.90803.90802.7104-
Jun 14, 20243.95603.95603.95603.95602.7437-
Jun 13, 20243.99003.99003.99003.99002.7673-
Jun 12, 20243.96803.96803.96803.96802.7520-
Jun 11, 20243.90803.90803.90803.90802.7104-
Jun 10, 20243.90803.90803.90803.90802.7104-
Jun 7, 20243.95603.95603.95603.95602.7437-
Jun 6, 20243.96203.96203.96203.96202.7478-
Jun 5, 20243.98603.98603.98603.98602.7645-
Jun 4, 20243.99403.99403.99403.99402.7700400
Jun 3, 20244.02804.02804.02804.02802.7936-
May 31, 20243.96003.96003.96003.96002.7465-
May 30, 20243.92403.92403.92403.92402.7215-
May 29, 20243.99603.99603.95003.95002.7395500
May 28, 20244.00004.00004.00004.00002.7742-
May 27, 20243.97603.97603.97603.97602.7575-
May 24, 20243.91803.91803.91803.91802.7173-
May 23, 20244.01004.01004.01004.01002.7811-

Related Tickers

AMPm.XC
 
UPR.L Uniphar plc
288.00
-0.69%
 
0N61.IL Amplifon S.p.A.
19.30
+0.03%
 
EBO.AX EBOS Group Limited
35.55
-0.78%
 
AMP.VI Amplifon S.p.A.
18.99
-0.73%
 
GALE.SW Galenica AG
88.70
+0.51%
 
ZYXI Zynex, Inc.
2.3900
+3.91%
 
COSM Cosmos Health Inc.
0.4475
+1.06%
 
COR Cencora, Inc.
292.35
+0.77%
 
QIPT Quipt Home Medical Corp.
1.8050
+3.14%