Nasdaq Stockholm · AGROUP · stock
Arlandastad Group AB (publ) (AGROUP) stock price history
Every Nasdaq Stockholm trading session of Arlandastad Group AB (publ) from Sep 15, 2021 to Nov 12, 2026: 1,293 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGROUP adjusted close, 2021 to 2026
- SEK 73.94
- All time high, 2021
- SEK 48.01
- 52 week high, SEK 27.94 low
- 1,293
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AGROUP key facts
- Arlandastad Group AB (publ) (AGROUP) closed at SEK 35.50 on Nov 12, 2026 on Nasdaq Stockholm.
- AGROUP's all time high close is SEK 73.94, set on Nov 24, 2021; its all time low close is SEK 23.33 on Jun 30, 2025.
- AGROUP's 52 week range is SEK 27.94 to SEK 48.01.
- AGROUP returned +18.5% over the year to Nov 12, 2026 and -45.3% over five years.
- Since Sep 15, 2021 AGROUP returned -47%, -11.7% a year compounded.
- AGROUP's deepest drawdown was -68.4% from Nov 24, 2021 to Jun 30, 2025.
- DataCedar holds 1,293 daily sessions of AGROUP history from Sep 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AGROUP price chart, 2021 to 2026
AGROUP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.1% |
| 6 months | -8.0% |
| Year to date | -10.7% |
| 1 year | +18.5% |
| 3 years | +19.3% |
| 5 years | -45.3% |
| 10 years | n/a |
| Since Sep 15, 2021 | -47.5% |
| Compound annual growth, 5.2 years | -11.7% |
AGROUP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 73.94 on Nov 24, 2021
- All time low close
- SEK 23.33 on Jun 30, 2025
- 52 week high
- SEK 48.01 on Jan 26, 2026
- 52 week low
- SEK 27.94 on Dec 9, 2025
- Deepest drawdown
- -68.4% from Nov 24, 2021 to Jun 30, 2025, not yet recovered
- Best single session
- +14.3% on Mar 8, 2022
- Worst single session
- -9.5% on May 2, 2022
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +46%
- Worst calendar year
- 2022, -34%
AGROUP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 15, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 38.41 | SEK 48.01 | SEK 34.00 | SEK 35.50 | -10.7% | 3M | 214 |
| 2025 | SEK 27.37 | SEK 40.14 | SEK 22.85 | SEK 39.75 | +46.3% | 3.4M | 249 |
| 2024 | SEK 29.86 | SEK 35.24 | SEK 24.58 | SEK 27.18 | -8.7% | 1.2M | 251 |
| 2023 | SEK 43.79 | SEK 44.17 | SEK 26.50 | SEK 29.77 | -32.0% | 481K | 251 |
| 2022 | SEK 66.26 | SEK 70.58 | SEK 37.16 | SEK 43.79 | -33.9% | 1.1M | 252 |
| 2021 | SEK 77.01 | SEK 77.78 | SEK 58.58 | SEK 66.26 | n/a | 1.8M | 76 |
AGROUP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 35.50 | +2.0% |
| October 2026 | SEK 34.80 | -0.6% |
| September 2026 | SEK 35.00 | -1.7% |
| August 2026 | SEK 35.60 | -4.3% |
| July 2026 | SEK 37.20 | +9.4% |
| June 2026 | SEK 34.00 | -13.6% |
| May 2026 | SEK 39.37 | 0.0% |
| April 2026 | SEK 39.37 | +0.5% |
| March 2026 | SEK 39.18 | -9.3% |
| February 2026 | SEK 43.21 | -5.5% |
| January 2026 | SEK 45.71 | +15.0% |
| December 2025 | SEK 39.75 | +35.3% |
About the AGROUP data
Daily bars. 1,293 sessions from Sep 15, 2021 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AAGROUP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AGROUP share price history
