Is Arise AB (publ) (ARISE.ST) a Buy, Sell, or Hold?
STO : ARISE.ST
Arise AB (publ) — Stock Chart
$44.6 SEK
-$0.05 (-0.11%)
- Volume
- 12.57K
- Average Volume
- 132.88K
- Market Capitalization
- $1.82B
- P/E Ratio
- -101.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $45.00
- Year Low
- $28.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.83
- Current Ratio
- $1.06
ARISE.ST Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-01-26 | $44.55 | $44.60 | 0.11% | 12582 |
| 2026-01-23 | $44.60 | $44.65 | 0.11% | 8331 |
| 2026-01-22 | $44.60 | $44.65 | 0.11% | 5016 |
| 2026-01-21 | $44.55 | $44.60 | 0.11% | 25246 |
| 2026-01-20 | $44.60 | $44.60 | 0.00% | 20464 |
| 2026-01-19 | $44.60 | $44.60 | 0.00% | 2758 |
| 2026-01-16 | $44.50 | $44.60 | 0.22% | 9491 |
| 2026-01-15 | $44.40 | $44.80 | 0.90% | 21019 |
| 2026-01-14 | $44.90 | $45.00 | 0.22% | 3743 |
| 2026-01-13 | $44.90 | $45.00 | 0.22% | 17585 |
| 2026-01-12 | $44.90 | $44.90 | 0.00% | 8317 |
| 2026-01-09 | $44.90 | $44.90 | 0.00% | 2763 |
| 2026-01-08 | $44.95 | $44.95 | 0.00% | 6997 |
| 2026-01-07 | $44.95 | $45.00 | 0.11% | 18295 |
| 2026-01-05 | $44.90 | $44.90 | 0.00% | 64370 |
| 2026-01-02 | $44.85 | $44.90 | 0.11% | 104.25K |
| 2025-12-30 | $43.85 | $44.00 | 0.34% | 20818 |
| 2025-12-29 | $43.80 | $43.85 | 0.11% | 30604 |
| 2025-12-23 | $43.85 | $43.80 | -0.11% | 25209 |
| 2025-12-22 | $43.70 | $44.00 | 0.69% | 38261 |
| 2025-12-19 | $43.70 | $43.75 | 0.11% | 11196 |
| 2025-12-18 | $43.80 | $43.70 | -0.23% | 99008 |
| 2025-12-17 | $43.85 | $43.75 | -0.23% | 147.62K |
| 2025-12-16 | $43.90 | $43.85 | -0.11% | 66405 |
| 2025-12-15 | $43.85 | $43.90 | 0.11% | 10871 |
| 2025-12-12 | $43.85 | $43.85 | 0.00% | 14051 |
| 2025-12-11 | $43.80 | $43.85 | 0.11% | 51839 |
| 2025-12-10 | $43.80 | $43.80 | 0.00% | 84541 |
| 2025-12-09 | $43.80 | $43.85 | 0.11% | 44190 |
| 2025-12-08 | $43.80 | $43.85 | 0.11% | 209.24K |
| 2025-12-05 | $43.80 | $43.80 | 0.00% | 28177 |
| 2025-12-04 | $43.75 | $43.85 | 0.23% | 54772 |
| 2025-12-03 | $43.80 | $43.75 | -0.11% | 43068 |
| 2025-12-02 | $43.80 | $43.75 | -0.11% | 342.41K |
| 2025-12-01 | $43.95 | $43.80 | -0.34% | 207K |
| 2025-11-28 | $43.95 | $43.80 | -0.34% | 1.23M |
| 2025-11-27 | $43.60 | $43.90 | 0.69% | 3.65M |
| 2025-11-26 | $30.40 | $28.80 | -5.26% | 66232 |
| 2025-11-25 | $30.60 | $30.20 | -1.31% | 99498 |
| 2025-11-24 | $31.55 | $30.50 | -3.33% | 36747 |
| 2025-11-21 | $32.05 | $31.70 | -1.09% | 24944 |
| 2025-11-20 | $32.05 | $32.00 | -0.16% | 6027 |
| 2025-11-19 | $33.50 | $32.10 | -4.18% | 25191 |
| 2025-11-18 | $32.05 | $32.15 | 0.31% | 15814 |
| 2025-11-17 | $32.45 | $31.85 | -1.85% | 14714 |
| 2025-11-14 | $33.45 | $32.50 | -2.84% | 20211 |
| 2025-11-13 | $32.10 | $33.05 | 2.96% | 29482 |
| 2025-11-12 | $31.10 | $32.05 | 3.05% | 53096 |
| 2025-11-11 | $30.75 | $31.00 | 0.81% | 26728 |
| 2025-11-10 | $30.60 | $30.70 | 0.33% | 28556 |
| 2025-11-07 | $30.60 | $30.65 | 0.16% | 24631 |
| 2025-11-06 | $30.40 | $30.55 | 0.49% | 27820 |
| 2025-11-05 | $29.85 | $30.60 | 2.51% | 21501 |
| 2025-11-04 | $30.00 | $30.00 | 0.00% | 16157 |
| 2025-11-03 | $29.55 | $29.90 | 1.18% | 27116 |
| 2025-10-31 | $30.20 | $30.05 | -0.50% | 2448 |
| 2025-10-30 | $29.45 | $30.15 | 2.38% | 4594 |
| 2025-10-29 | $30.15 | $29.80 | -1.16% | 21403 |
| 2025-10-28 | $30.50 | $29.70 | -2.62% | 48834 |
| 2025-10-27 | $30.95 | $30.50 | -1.45% | 13370 |
| 2025-10-24 | $30.10 | $30.65 | 1.83% | 23022 |
| 2025-10-23 | $32.05 | $30.35 | -5.30% | 54941 |
| 2025-10-22 | $32.50 | $30.40 | -6.46% | 120.53K |
| 2025-10-21 | $32.55 | $32.40 | -0.46% | 9322 |
| 2025-10-20 | $32.20 | $32.50 | 0.93% | 12101 |
| 2025-10-17 | $32.15 | $31.85 | -0.93% | 17335 |
| 2025-10-16 | $32.35 | $32.15 | -0.62% | 5944 |
| 2025-10-15 | $32.00 | $32.10 | 0.31% | 7987 |
| 2025-10-14 | $32.10 | $32.00 | -0.31% | 8630 |
| 2025-10-13 | $32.55 | $32.20 | -1.08% | 15858 |
| 2025-10-10 | $32.20 | $32.50 | 0.93% | 19440 |
| 2025-10-09 | $31.45 | $32.20 | 2.38% | 12073 |
| 2025-10-08 | $31.85 | $31.50 | -1.10% | 2262 |
| 2025-10-07 | $31.95 | $31.85 | -0.31% | 14645 |
| 2025-10-06 | $32.15 | $31.95 | -0.62% | 7885 |
| 2025-10-03 | $31.20 | $32.70 | 4.81% | 17793 |
| 2025-10-02 | $32.40 | $31.25 | -3.55% | 16403 |
| 2025-10-01 | $31.35 | $32.05 | 2.23% | 9153 |
| 2025-09-30 | $31.60 | $31.05 | -1.74% | 23850 |
| 2025-09-29 | $31.05 | $31.60 | 1.77% | 5775 |
| 2025-09-26 | $31.60 | $31.00 | -1.90% | 20863 |
| 2025-09-25 | $31.50 | $31.55 | 0.16% | 10693 |
| 2025-09-24 | $31.85 | $31.55 | -0.94% | 6801 |
| 2025-09-23 | $31.80 | $31.90 | 0.31% | 4447 |
| 2025-09-22 | $31.20 | $31.50 | 0.96% | 17525 |
| 2025-09-19 | $32.15 | $31.15 | -3.11% | 26455 |
| 2025-09-18 | $32.45 | $32.20 | -0.77% | 11120 |
| 2025-09-17 | $32.15 | $32.55 | 1.24% | 9344 |
| 2025-09-16 | $32.70 | $32.20 | -1.53% | 15701 |
| 2025-09-15 | $33.00 | $32.00 | -3.03% | 15920 |