Nasdaq Stockholm · ARJO-B · stock
Arjo AB (publ) (ARJO-B) stock price history
Every Nasdaq Stockholm trading session of Arjo AB (publ) from Dec 12, 2017 to Sep 28, 2026: 2,206 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.
ARJO-B adjusted close, 2017 to 2026
- SEK 114.19
- All time high, 2021
- SEK 32.17
- 52 week high, SEK 23.17 low
- 2,206
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ARJO-B key facts
- Arjo AB (publ) (ARJO-B) closed at SEK 27.74 on Sep 28, 2026 on Nasdaq Stockholm.
- ARJO-B's all time high close is SEK 114.19, set on Oct 28, 2021; its all time low close is SEK 19.02 on Dec 18, 2017.
- ARJO-B's 52 week range is SEK 23.17 to SEK 32.17.
- ARJO-B returned -12.1% over the year to Sep 28, 2026 and -70.5% over five years.
- Since Dec 12, 2017 ARJO-B returned +34%, +3.4% a year compounded.
- ARJO-B's deepest drawdown was -79.2% from Oct 28, 2021 to Mar 27, 2026.
- DataCedar holds 2,206 daily sessions of ARJO-B history from Dec 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARJO-B price chart, 2017 to 2026
ARJO-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +11.7% |
| 6 months | +16.6% |
| Year to date | -10.2% |
| 1 year | -12.1% |
| 3 years | -27.5% |
| 5 years | -70.5% |
| 10 years | n/a |
| Since Dec 12, 2017 | +34.2% |
| Compound annual growth, 8.8 years | +3.4% |
ARJO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 114.19 on Oct 28, 2021
- All time low close
- SEK 19.02 on Dec 18, 2017
- 52 week high
- SEK 32.17 on Sep 29, 2025
- 52 week low
- SEK 23.17 on Mar 23, 2026
- Deepest drawdown
- -79.2% from Oct 28, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +11.5% on Jul 14, 2023
- Worst single session
- -21.3% on Jul 14, 2022
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2022, -64%
ARJO-B 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. 2017 starts on Dec 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.94 | SEK 31.48 | SEK 23.17 | SEK 27.74 | -10.2% | 82.3M | 186 |
| 2025 | SEK 33.98 | SEK 38.40 | SEK 27.74 | SEK 30.88 | -9.0% | 148.8M | 249 |
| 2024 | SEK 36.15 | SEK 49.36 | SEK 30.67 | SEK 33.95 | -6.2% | 153.1M | 251 |
| 2023 | SEK 35.11 | SEK 45.02 | SEK 31.39 | SEK 36.18 | +3.1% | 147.6M | 251 |
| 2022 | SEK 98.38 | SEK 99.18 | SEK 31.38 | SEK 35.11 | -64.3% | 146.1M | 253 |
| 2021 | SEK 56.01 | SEK 118.00 | SEK 52.37 | SEK 98.38 | +78.2% | 115M | 253 |
| 2020 | SEK 39.46 | SEK 58.87 | SEK 33.00 | SEK 55.22 | +41.2% | 149.7M | 252 |
| 2019 | SEK 24.20 | SEK 40.57 | SEK 23.60 | SEK 39.11 | +61.3% | 107.5M | 247 |
| 2018 | SEK 19.90 | SEK 28.35 | SEK 19.22 | SEK 24.24 | +23.3% | 187.9M | 252 |
| 2017 | SEK 21.83 | SEK 22.22 | SEK 18.92 | SEK 19.65 | n/a | 75M | 12 |
ARJO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 27.74 | -1.3% |
| August 2026 | SEK 28.10 | +3.6% |
| July 2026 | SEK 27.12 | +10.3% |
| June 2026 | SEK 24.58 | -0.2% |
| May 2026 | SEK 24.64 | +1.7% |
| April 2026 | SEK 24.24 | +0.6% |
| March 2026 | SEK 24.09 | -7.7% |
| February 2026 | SEK 26.10 | +1.3% |
| January 2026 | SEK 25.77 | -16.6% |
| December 2025 | SEK 30.88 | -0.4% |
| November 2025 | SEK 31.00 | +6.4% |
| October 2025 | SEK 29.13 | -8.4% |
About the ARJO-B data
Daily bars. 2,206 sessions from Dec 12, 2017 to Sep 28, 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 Sep 28, 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 Dec 12, 2017, 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/ARJO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARJO-B share price history
