Arjo AB (0HQ8) Historical Prices

0 Followers

Time Period

Events

GB:0HQ8 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	36.33	36.64	36.48	36.62	36.62	+0.77%	2,952	0.19
Nov 12, 2026	36.54	36.74	36.27	36.34	36.34	+0.44%	13,986	0.93
Nov 11, 2026	36.33	36.36	36.18	36.18	36.18	-0.71%	485	0.03
Nov 10, 2026	36.52	36.60	36.34	36.44	36.44	-0.87%	4,253	0.28
Nov 09, 2026	36.50	37.20	36.42	36.50	36.50	-0.71%	4,267	0.28
Nov 06, 2026	36.29	36.76	36.30	36.76	36.76	-0.27%	735	0.05
Nov 05, 2026	36.54	37.08	36.61	36.86	36.86	+2.90%	4,378	0.28
Nov 04, 2026	35.17	35.82	35.30	35.82	35.82	+1.82%	2,384	0.15
Nov 03, 2026	34.92	35.18	34.62	35.18	35.18	-0.17%	1,245	0.08
Nov 02, 2026	35.32	35.24	34.92	35.24	35.24	+4.20%	5,763	0.37
Oct 30, 2026	33.60	33.86	33.62	33.82	33.82	+0.30%	3,240	0.21
Oct 29, 2026	33.76	33.81	33.62	33.72	33.72	+0.36%	7,003	0.43
Oct 28, 2026	33.55	34.06	33.56	33.60	33.60	+0.48%	47,953	3.11
Oct 27, 2026	33.89	33.98	33.26	33.44	33.44	-1.94%	52,042	3.55
Oct 26, 2026	33.89	34.12	33.58	34.10	34.10	+1.13%	64,915	4.75
Oct 23, 2026	32.80	33.72	33.02	33.72	33.72	+3.44%	14,222	1.06
Oct 22, 2026	31.07	32.60	30.70	32.60	32.60	+15.73%	87,930	7.29
Oct 21, 2026	27.91	28.17	28.17	28.17	28.17	+0.86%	6	0.00
Oct 20, 2026	27.68	27.98	27.85	27.93	27.93	+0.25%	1,079	0.09
Oct 19, 2026	27.89	28.01	27.86	27.86	27.86	-1.28%	1,710	0.14
Oct 16, 2026	28.29	28.40	28.22	28.22	28.22	+0.14%	25,286	2.12
Oct 15, 2026	27.76	28.18	27.87	28.18	28.18	+1.11%	6,902	0.58
Oct 14, 2026	27.72	27.90	27.74	27.87	27.87	+2.28%	27,602	2.39
Oct 13, 2026	27.25	27.25	27.25	27.25	27.25	0.00%	0	0.00
Oct 12, 2026	27.05	27.25	27.06	27.25	27.25	+0.70%	1,393	0.12
Oct 09, 2026	26.65	27.26	27.02	27.06	27.06	+0.82%	767	0.06
Oct 08, 2026	26.98	26.91	26.68	26.84	26.84	-1.03%	23,995	1.99
Oct 07, 2026	26.73	27.12	27.02	27.12	27.12	+0.37%	442	0.04
Oct 06, 2026	26.77	27.38	27.02	27.02	27.02	+0.90%	1,975	0.16
Oct 05, 2026	26.82	26.88	26.78	26.78	26.78	-1.33%	403	0.03
Oct 02, 2026	27.24	27.26	27.12	27.14	27.14	-1.92%	369	0.03
Oct 01, 2026	27.78	27.73	27.42	27.67	27.67	+0.55%	606	0.05
Sep 30, 2026	27.45	27.52	27.22	27.52	27.52	-0.43%	43,094	3.34
Sep 29, 2026	27.87	27.88	27.56	27.64	27.64	-0.58%	208,462	20.49
Sep 28, 2026	27.62	27.80	27.80	27.80	27.80	+1.24%	379	0.04
Sep 25, 2026	27.83	28.00	27.36	27.46	27.46	+1.03%	11,646	1.16
Sep 24, 2026	28.86	27.18	27.18	27.18	27.18	-6.28%	24,614	2.42
Sep 23, 2026	28.73	29.00	28.75	29.00	29.00	+0.66%	21,612	1.83
Sep 22, 2026	28.48	28.81	28.42	28.81	28.81	+0.66%	33,086	2.92
Sep 21, 2026	28.04	28.62	28.18	28.62	28.62	+2.25%	4,741	0.42
Sep 18, 2026	28.27	28.44	27.99	27.99	27.99	-1.41%	3,987	0.35
Sep 17, 2026	28.35	28.56	28.38	28.39	28.39	-0.11%	1,670	0.15
Sep 16, 2026	27.85	28.55	27.94	28.42	28.42	+1.57%	16,534	1.49
Sep 15, 2026	27.60	27.98	27.60	27.98	27.98	+1.67%	10,321	0.85
Sep 14, 2026	27.52	27.52	27.52	27.52	27.52	0.00%	0	0.00
Sep 11, 2026	28.00	27.70	27.52	27.52	27.52	-1.36%	2,924	0.24
Sep 10, 2026	27.76	28.06	27.90	27.90	27.90	-0.36%	38	0.00
Sep 09, 2026	27.51	28.00	27.54	28.00	28.00	+0.65%	9,504	0.72
Sep 08, 2026	28.48	28.29	27.82	27.82	27.82	-2.15%	11,416	0.86
Sep 07, 2026	28.69	28.80	28.43	28.43	28.43	-0.84%	4,072	0.31

Arjo AB historical prices

Arjo AB (0HQ8) Historical Prices

Become an Expert with TipRanks Premium