Stockholm - Delayed Quote SEK

Arise AB (publ) (ARISE.ST)

38.50

+0.40

+(1.05%)

At close: January 17 at 5:29:32 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	37.95	38.70	37.85	38.50	38.50	23,862
Jan 16, 2025	38.15	38.40	37.80	38.10	38.10	10,729
Jan 15, 2025	37.80	38.45	37.40	38.00	38.00	23,552
Jan 14, 2025	38.05	38.30	37.65	37.90	37.90	23,943
Jan 13, 2025	37.70	38.10	37.20	37.65	37.65	18,967
Jan 10, 2025	37.00	38.40	36.05	37.70	37.70	51,921
Jan 9, 2025	37.70	37.80	37.00	37.10	37.10	11,329
Jan 8, 2025	38.00	38.25	37.10	37.80	37.80	12,057
Jan 7, 2025	37.25	38.00	37.25	38.00	38.00	34,971
Jan 3, 2025	36.90	37.40	36.70	37.10	37.10	18,826
Jan 2, 2025	37.05	37.85	36.90	37.10	37.10	35,704
Dec 30, 2024	37.25	37.25	36.50	36.75	36.75	24,520
Dec 27, 2024	36.85	38.05	36.85	37.35	37.35	17,425
Dec 23, 2024	37.20	37.70	36.80	37.70	37.70	31,020
Dec 20, 2024	37.65	37.65	36.95	37.30	37.30	7,463
Dec 19, 2024	38.80	38.80	37.35	37.80	37.80	43,388
Dec 18, 2024	37.45	39.10	37.35	38.45	38.45	29,324
Dec 17, 2024	37.55	38.00	37.50	37.60	37.60	27,166
Dec 16, 2024	39.25	39.25	37.60	37.70	37.70	22,947
Dec 13, 2024	39.40	39.40	38.05	38.60	38.60	20,040
Dec 12, 2024	38.90	39.90	38.55	39.30	39.30	21,242
Dec 11, 2024	38.85	39.00	38.05	38.90	38.90	25,530
Dec 10, 2024	37.60	39.00	37.50	39.00	39.00	40,645
Dec 9, 2024	36.75	38.10	36.35	37.80	37.80	123,508
Dec 6, 2024	36.85	37.00	36.55	36.85	36.85	35,182
Dec 5, 2024	37.05	37.20	36.80	36.85	36.85	36,631
Dec 4, 2024	37.25	37.35	36.90	37.20	37.20	149,264
Dec 3, 2024	37.50	38.75	37.25	37.45	37.45	129,476
Dec 2, 2024	38.70	38.70	37.20	37.20	37.20	36,873
Nov 29, 2024	38.35	39.00	36.90	36.90	36.90	268,123
Nov 28, 2024	37.05	38.50	36.00	38.35	38.35	55,800
Nov 27, 2024	38.40	39.30	37.70	37.80	37.80	15,189
Nov 26, 2024	39.25	39.35	38.40	38.40	38.40	8,515
Nov 25, 2024	39.10	40.00	38.20	39.25	39.25	31,555
Nov 22, 2024	39.45	39.65	38.80	39.40	39.40	11,803
Nov 21, 2024	39.00	39.65	38.60	39.10	39.10	14,793
Nov 20, 2024	39.05	40.30	38.70	39.05	39.05	34,082
Nov 19, 2024	41.00	41.90	38.70	39.80	39.80	43,404
Nov 18, 2024	42.10	42.15	40.35	40.65	40.65	20,038
Nov 15, 2024	41.85	42.20	41.00	42.15	42.15	19,824
Nov 14, 2024	40.95	42.00	40.40	41.50	41.50	13,418
Nov 13, 2024	41.05	41.55	41.00	41.20	41.20	14,198
Nov 12, 2024	41.00	41.45	40.05	41.00	41.00	24,191
Nov 11, 2024	41.85	41.85	40.60	40.70	40.70	17,665
Nov 8, 2024	41.15	41.85	41.10	41.25	41.25	28,324
Nov 7, 2024	41.20	42.40	39.75	41.05	41.05	114,323
Nov 6, 2024	38.90	41.00	38.70	41.00	41.00	29,899
Nov 5, 2024	38.65	41.00	38.65	40.60	40.60	12,444
Nov 4, 2024	40.20	41.00	38.95	39.30	39.30	21,067
Nov 1, 2024	40.75	41.40	40.05	40.20	40.20	7,126
Oct 31, 2024	41.30	42.00	39.05	40.75	40.75	32,378
Oct 30, 2024	38.00	41.85	37.90	41.85	41.85	109,476
Oct 29, 2024	38.35	38.35	37.50	38.00	38.00	20,084
Oct 28, 2024	38.80	39.00	38.35	38.35	38.35	26,759
Oct 25, 2024	39.45	39.70	38.80	38.80	38.80	32,219
Oct 24, 2024	39.70	40.10	39.40	39.70	39.70	9,172
Oct 23, 2024	40.20	40.20	39.60	39.70	39.70	9,270
Oct 22, 2024	40.00	40.80	39.60	40.20	40.20	10,567
Oct 21, 2024	39.50	40.65	39.05	40.00	40.00	15,806
Oct 18, 2024	38.55	39.55	38.45	39.55	39.55	16,546
Oct 17, 2024	40.85	40.85	38.65	38.80	38.80	30,095
Oct 16, 2024	40.90	41.05	40.10	40.85	40.85	16,682
Oct 15, 2024	39.90	41.45	39.90	41.30	41.30	15,223
Oct 14, 2024	40.55	40.90	39.55	40.40	40.40	24,802
Oct 11, 2024	40.05	41.05	40.05	40.55	40.55	11,036
Oct 10, 2024	41.00	41.25	40.00	40.00	40.00	10,706
Oct 9, 2024	41.40	41.85	40.70	41.10	41.10	9,773
Oct 8, 2024	42.05	42.35	41.20	41.40	41.40	10,177
Oct 7, 2024	41.20	42.00	41.20	41.85	41.85	15,858
Oct 4, 2024	41.75	41.80	41.15	41.20	41.20	7,079
Oct 3, 2024	41.75	42.00	41.05	41.80	41.80	17,735
Oct 2, 2024	41.75	42.35	41.75	41.80	41.80	9,654
Oct 1, 2024	42.20	42.25	41.50	41.70	41.70	22,972
Sep 30, 2024	42.40	42.80	41.75	42.45	42.45	11,603
Sep 27, 2024	42.65	43.25	42.20	42.40	42.40	12,655
Sep 26, 2024	41.95	42.85	41.85	42.70	42.70	17,049
Sep 25, 2024	42.15	42.60	41.65	41.90	41.90	25,885
Sep 24, 2024	42.30	42.80	42.20	42.20	42.20	12,316
Sep 23, 2024	42.00	43.10	41.70	42.30	42.30	22,581
Sep 20, 2024	43.60	44.20	42.20	42.20	42.20	51,676
Sep 19, 2024	43.05	44.20	42.80	43.55	43.55	57,733
Sep 18, 2024	43.20	43.95	43.05	43.05	43.05	17,073
Sep 17, 2024	43.95	44.20	43.15	43.25	43.25	24,878
Sep 16, 2024	45.50	45.85	43.95	43.95	43.95	18,770
Sep 13, 2024	44.55	45.85	44.55	45.50	45.50	29,458
Sep 12, 2024	44.50	45.10	44.40	44.55	44.55	21,907
Sep 11, 2024	43.50	45.00	43.50	44.35	44.35	20,294
Sep 10, 2024	44.30	45.25	43.70	43.70	43.70	44,830
Sep 9, 2024	43.40	45.40	43.40	44.75	44.75	37,506
Sep 6, 2024	44.50	45.00	44.15	44.25	44.25	13,930
Sep 5, 2024	44.25	45.00	44.25	44.50	44.50	14,497
Sep 4, 2024	44.60	44.70	43.80	44.25	44.25	9,910
Sep 3, 2024	44.30	45.10	43.95	44.50	44.50	26,037
Sep 2, 2024	46.00	46.00	44.60	45.00	45.00	43,765
Aug 30, 2024	46.40	46.75	46.05	46.35	46.35	24,497
Aug 29, 2024	46.80	46.80	45.90	46.40	46.40	30,305
Aug 28, 2024	47.10	47.50	46.70	46.80	46.80	12,997
Aug 27, 2024	47.10	47.80	46.85	47.10	47.10	18,300
Aug 26, 2024	48.35	48.35	46.75	46.75	46.75	32,199
Aug 23, 2024	47.90	48.80	47.65	48.55	48.55	19,469
Aug 22, 2024	47.20	48.10	47.20	47.90	47.90	7,697
Aug 21, 2024	48.10	48.50	47.75	47.75	47.75	12,155
Aug 20, 2024	49.10	49.10	48.10	48.10	48.10	11,712
Aug 19, 2024	49.20	49.20	48.50	49.10	49.10	23,307
Aug 16, 2024	49.75	49.75	48.95	49.25	49.25	17,305
Aug 15, 2024	49.85	50.00	49.20	49.80	49.80	14,359
Aug 14, 2024	50.00	50.30	49.05	49.80	49.80	22,307
Aug 13, 2024	49.50	50.40	49.00	50.00	50.00	23,798
Aug 12, 2024	50.70	51.20	49.45	49.45	49.45	17,345
Aug 9, 2024	49.85	51.20	49.85	50.70	50.70	44,108
Aug 8, 2024	50.40	50.40	49.20	49.85	49.85	30,912
Aug 7, 2024	50.80	50.80	49.45	50.40	50.40	15,713
Aug 6, 2024	48.20	49.80	48.15	49.20	49.20	28,220
Aug 5, 2024	49.30	49.30	46.55	48.25	48.25	83,587
Aug 2, 2024	51.10	51.40	50.60	50.70	50.70	35,733
Aug 1, 2024	52.40	52.70	51.00	51.10	51.10	40,216
Jul 31, 2024	52.60	53.20	51.10	52.40	52.40	30,828
Jul 30, 2024	52.90	53.90	52.40	52.60	52.60	17,974
Jul 29, 2024	53.50	53.60	52.50	52.90	52.90	21,309
Jul 26, 2024	54.30	55.10	53.20	53.60	53.60	30,063
Jul 25, 2024	54.50	54.60	53.00	54.20	54.20	35,256
Jul 24, 2024	55.70	56.50	54.00	54.20	54.20	48,309
Jul 23, 2024	54.10	56.40	53.70	55.70	55.70	84,936
Jul 22, 2024	54.00	55.20	53.00	54.60	54.60	125,531
Jul 19, 2024	52.10	53.90	50.80	53.90	53.90	80,861
Jul 18, 2024	52.10	52.90	51.60	52.20	52.20	66,514
Jul 17, 2024	50.90	52.80	50.00	52.10	52.10	85,415
Jul 16, 2024	51.40	51.70	50.80	51.10	51.10	58,647
Jul 15, 2024	52.70	52.90	51.30	51.40	51.40	27,538
Jul 12, 2024	52.20	52.80	51.60	52.70	52.70	37,269
Jul 11, 2024	51.10	52.20	51.00	52.20	52.20	61,201
Jul 10, 2024	50.20	51.40	50.20	51.00	51.00	25,158
Jul 9, 2024	51.20	51.20	49.65	50.20	50.20	30,094
Jul 8, 2024	48.80	51.30	48.60	51.30	51.30	94,318
Jul 5, 2024	49.50	49.85	48.65	48.80	48.80	42,622
Jul 4, 2024	49.35	50.00	49.20	49.60	49.60	25,473
Jul 3, 2024	49.65	49.65	49.00	49.25	49.25	26,935
Jul 2, 2024	49.20	49.95	49.20	49.70	49.70	25,520
Jul 1, 2024	50.70	50.70	48.50	49.20	49.20	52,585
Jun 28, 2024	51.30	51.30	49.85	49.85	49.85	54,822
Jun 27, 2024	51.20	51.30	50.80	51.00	51.00	34,329
Jun 26, 2024	50.80	51.40	50.70	51.00	51.00	63,220
Jun 25, 2024	50.40	51.00	50.40	51.00	51.00	68,660
Jun 24, 2024	49.95	50.70	49.40	50.60	50.60	71,472
Jun 20, 2024	49.00	50.60	49.00	50.00	50.00	63,567
Jun 19, 2024	49.30	49.55	48.70	49.00	49.00	59,202
Jun 18, 2024	49.05	49.85	48.70	49.30	49.30	349,110
Jun 17, 2024	49.80	49.95	48.75	49.05	49.05	73,845
Jun 14, 2024	50.00	50.40	49.40	49.80	49.80	65,129
Jun 13, 2024	51.40	51.50	49.50	49.50	49.50	82,875
Jun 12, 2024	51.10	52.00	51.00	51.60	51.60	65,551
Jun 11, 2024	51.20	51.50	50.20	51.20	51.20	74,963
Jun 10, 2024	51.10	51.50	50.50	51.10	51.10	75,357
Jun 7, 2024	49.95	51.30	49.55	51.10	51.10	75,339
Jun 5, 2024	49.55	50.30	49.30	49.60	49.60	87,225
Jun 4, 2024	50.10	50.10	49.20	49.55	49.55	72,067
Jun 3, 2024	50.00	51.60	48.80	50.10	50.10	164,684
May 31, 2024	48.00	49.85	47.65	49.05	49.05	189,539
May 30, 2024	44.50	48.10	44.50	48.10	48.10	526,231
May 29, 2024	45.55	45.65	44.50	44.50	44.50	106,276
May 28, 2024	44.35	45.20	44.05	44.90	44.90	113,332
May 27, 2024	43.65	44.25	43.30	43.90	43.90	54,828
May 24, 2024	42.70	44.00	42.25	43.65	43.65	65,798
May 23, 2024	44.25	44.25	42.55	42.75	42.75	66,685
May 22, 2024	45.55	45.60	43.80	44.30	44.30	87,619
May 21, 2024	46.70	46.70	45.20	45.60	45.60	58,562
May 20, 2024	46.95	47.00	45.60	46.70	46.70	79,219
May 17, 2024	47.35	47.95	46.50	47.00	47.00	74,150
May 16, 2024	45.95	47.35	45.05	47.25	47.25	114,062
May 15, 2024	45.05	47.00	45.00	45.50	45.50	179,171
May 14, 2024	44.80	45.40	43.75	44.85	44.85	123,705
May 13, 2024	42.00	45.00	42.00	44.80	44.80	187,648
May 10, 2024	41.55	42.25	40.90	40.90	40.90	47,886
May 8, 2024	1.20 Dividend
May 8, 2024	40.65	41.70	40.10	41.55	41.55	55,188
May 7, 2024	39.45	41.45	39.45	41.15	39.95	92,672
May 6, 2024	39.30	39.30	38.45	38.45	37.33	30,563
May 3, 2024	38.55	38.95	38.45	38.90	37.77	18,640
May 2, 2024	38.45	39.35	38.35	38.50	37.38	36,021
Apr 30, 2024	38.65	38.95	38.15	38.85	37.72	32,107
Apr 29, 2024	38.10	38.65	37.90	38.65	37.52	28,715
Apr 26, 2024	36.90	38.10	36.90	38.10	36.99	40,857
Apr 25, 2024	38.45	38.45	36.65	36.65	35.58	78,008
Apr 24, 2024	38.85	38.95	38.60	38.70	37.57	24,746
Apr 23, 2024	38.65	39.00	38.50	38.80	37.67	26,941
Apr 22, 2024	38.20	38.70	38.20	38.70	37.57	25,383
Apr 19, 2024	38.15	38.45	37.80	38.20	37.09	41,937
Apr 18, 2024	38.05	38.20	37.85	38.20	37.09	28,241
Apr 17, 2024	38.00	38.05	37.80	38.00	36.89	26,978
Apr 16, 2024	37.85	38.50	37.60	38.10	36.99	41,368
Apr 15, 2024	37.80	38.15	37.50	38.10	36.99	51,709
Apr 12, 2024	38.20	38.45	37.75	37.80	36.70	48,720
Apr 11, 2024	37.80	38.20	37.45	37.65	36.55	85,786
Apr 10, 2024	38.60	39.15	37.75	37.85	36.75	63,886
Apr 9, 2024	38.65	39.00	38.50	38.70	37.57	49,972
Apr 8, 2024	39.00	39.10	38.60	38.65	37.52	67,549
Apr 5, 2024	38.70	39.25	38.55	39.15	38.01	58,815
Apr 4, 2024	38.55	39.05	38.35	38.70	37.57	84,312
Apr 3, 2024	39.00	39.00	38.25	38.55	37.43	77,234
Apr 2, 2024	41.05	41.05	38.90	39.00	37.86	111,289
Mar 28, 2024	40.50	41.15	40.40	41.05	39.85	33,485
Mar 27, 2024	40.35	40.85	40.00	40.50	39.32	48,281
Mar 26, 2024	40.00	40.90	39.90	40.35	39.17	220,059
Mar 25, 2024	39.15	41.00	38.90	40.90	39.71	77,110
Mar 22, 2024	40.50	40.80	39.85	40.05	38.88	78,858
Mar 21, 2024	41.30	41.50	40.55	40.85	39.66	52,470
Mar 20, 2024	41.60	41.95	40.65	41.10	39.90	71,096
Mar 19, 2024	43.00	43.00	41.20	41.60	40.39	52,788
Mar 18, 2024	43.40	43.90	42.85	43.00	41.75	30,944
Mar 15, 2024	43.35	44.10	43.05	43.45	42.18	41,767
Mar 14, 2024	42.85	43.95	42.60	43.35	42.09	27,833
Mar 13, 2024	42.85	43.20	42.25	42.90	41.65	37,701
Mar 12, 2024	42.95	43.65	42.75	43.25	41.99	32,248
Mar 11, 2024	41.55	43.05	41.55	42.95	41.70	41,355
Mar 8, 2024	42.95	43.60	42.40	42.50	41.26	54,893
Mar 7, 2024	43.80	43.90	42.95	42.95	41.70	58,206
Mar 6, 2024	43.30	44.40	42.70	44.00	42.72	36,582
Mar 5, 2024	42.85	43.85	42.55	43.30	42.04	38,387
Mar 4, 2024	43.00	43.80	42.75	42.85	41.60	43,856
Mar 1, 2024	43.70	44.45	42.95	44.00	42.72	51,173
Feb 29, 2024	42.85	43.85	42.40	43.70	42.43	52,614
Feb 28, 2024	42.90	43.10	42.15	42.85	41.60	46,598
Feb 27, 2024	41.25	42.90	41.22	42.90	41.65	278,169
Feb 26, 2024	43.20	43.20	41.10	41.85	40.63	88,099
Feb 23, 2024	42.70	43.25	42.20	43.20	41.94	68,407
Feb 22, 2024	42.00	43.25	41.90	42.65	41.41	59,999
Feb 21, 2024	42.30	43.25	41.80	41.80	40.58	70,914
Feb 20, 2024	41.90	42.65	41.60	42.30	41.07	61,908
Feb 19, 2024	41.65	42.00	41.15	42.00	40.78	76,214
Feb 16, 2024	40.00	42.00	39.80	42.00	40.78	105,913
Feb 15, 2024	41.50	42.75	39.15	40.00	38.83	149,245
Feb 14, 2024	39.90	39.90	37.60	37.60	36.50	114,911
Feb 13, 2024	40.75	41.70	39.70	39.70	38.54	63,182
Feb 12, 2024	39.70	41.10	39.70	40.75	39.56	55,479
Feb 9, 2024	40.00	41.35	39.80	40.10	38.93	54,524
Feb 8, 2024	39.00	40.30	39.00	39.90	38.74	53,219
Feb 7, 2024	39.90	40.40	39.00	39.55	38.40	50,685
Feb 6, 2024	40.40	40.80	39.70	40.10	38.93	83,637
Feb 5, 2024	40.70	41.50	40.10	40.40	39.22	63,324
Feb 2, 2024	40.85	41.40	40.15	40.70	39.51	97,486
Feb 1, 2024	44.80	44.80	41.25	41.30	40.10	146,589
Jan 31, 2024	44.50	45.90	44.10	45.50	44.17	118,344
Jan 30, 2024	44.65	45.00	43.60	44.50	43.20	115,542
Jan 29, 2024	42.40	44.70	42.40	44.65	43.35	101,983
Jan 26, 2024	42.90	43.50	42.35	42.80	41.55	46,841
Jan 25, 2024	41.95	43.00	41.60	42.90	41.65	40,819
Jan 24, 2024	41.40	43.00	41.40	41.80	40.58	72,975
Jan 23, 2024	40.95	41.95	40.40	41.40	40.19	60,262
Jan 22, 2024	39.90	41.00	39.00	40.95	39.76	53,725
Jan 19, 2024	40.80	41.00	39.50	39.95	38.78	51,975
Jan 18, 2024	40.85	41.20	40.60	40.80	39.61	69,129
Jan 17, 2024	42.15	42.15	40.50	40.85	39.66	43,479

CLIME-B.ST Climeon AB (publ)

0.3825

-0.65%

MINEST.ST Minesto AB (publ)

2.0600

+1.23%

IES.L Invinity Energy Systems plc

15.00

-3.23%

AKH.OL Aker Horizons ASA

1.6660

+0.48%

HLGN Heliogen, Inc.

1.4200

-1.39%

AMPS Altus Power, Inc.

3.8100

+0.26%

ADN Advent Technologies Holdings, Inc.

6.96

+4.04%

BNRG Brenmiller Energy Ltd

1.8000

+2.27%

NRGV Energy Vault Holdings, Inc.

2.0300

+6.28%

ORSTED.CO Ørsted A/S

311.50

+3.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Arise AB (publ) (ARISE.ST)

Related Tickers