Arise AB - Price History
Monthly price history for ARISE.ST (Arise AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK48.10 | SEK48.10 |
| April 2024 | SEK38.85 | SEK38.85 |
| March 2024 | SEK41.05 | SEK41.05 |
| February 2024 | SEK43.70 | SEK43.70 |
| January 2024 | SEK45.50 | SEK45.50 |
| December 2023 | SEK45.45 | SEK45.45 |
| November 2023 | SEK39.90 | SEK39.90 |
| October 2023 | SEK31.15 | SEK31.15 |
| September 2023 | SEK35.30 | SEK35.30 |
| August 2023 | SEK40.50 | SEK40.50 |
| July 2023 | SEK42.20 | SEK42.20 |
| June 2023 | SEK44.65 | SEK44.65 |
| May 2023 | SEK47.05 | SEK47.05 |
| April 2023 | SEK54.49 | SEK55.60 |
| March 2023 | SEK53.90 | SEK55 |
| February 2023 | SEK43.66 | SEK44.55 |
| January 2023 | SEK48.32 | SEK49.30 |
| December 2022 | SEK49.30 | SEK50.30 |
| November 2022 | SEK48.51 | SEK49.50 |
| October 2022 | SEK48.27 | SEK49.25 |
| September 2022 | SEK58.31 | SEK59.50 |
| August 2022 | SEK74.78 | SEK76.30 |
| July 2022 | SEK53.41 | SEK54.50 |
| June 2022 | SEK41.11 | SEK41.95 |
| May 2022 | SEK42.97 | SEK43.85 |
| April 2022 | SEK54.29 | SEK55.40 |
| March 2022 | SEK46.80 | SEK47.75 |
| February 2022 | SEK43.37 | SEK44.25 |
| January 2022 | SEK46.65 | SEK47.60 |
| December 2021 | SEK44.79 | SEK45.70 |
| November 2021 | SEK41.41 | SEK42.25 |
| October 2021 | SEK42.14 | SEK43 |
| September 2021 | SEK35.28 | SEK36 |
| August 2021 | SEK40.38 | SEK41.20 |
| July 2021 | SEK41.11 | SEK41.95 |
| June 2021 | SEK42.78 | SEK43.65 |
| May 2021 | SEK47.43 | SEK48.40 |
| April 2021 | SEK51.55 | SEK52.60 |
| March 2021 | SEK48.71 | SEK49.70 |
| February 2021 | SEK46.16 | SEK47.10 |
| January 2021 | SEK48.61 | SEK49.60 |
| December 2020 | SEK39.69 | SEK40.50 |
| November 2020 | SEK39.50 | SEK40.30 |
| October 2020 | SEK33.81 | SEK34.50 |
| September 2020 | SEK40.38 | SEK41.20 |
| August 2020 | SEK37.05 | SEK37.80 |
| July 2020 | SEK34.50 | SEK35.20 |
| June 2020 | SEK36.26 | SEK37 |
| May 2020 | SEK39.20 | SEK40 |
| April 2020 | SEK34.01 | SEK34.70 |
| March 2020 | SEK28.03 | SEK28.60 |
| February 2020 | SEK38.42 | SEK39.20 |
| January 2020 | SEK36.65 | SEK37.40 |
| December 2019 | SEK29.50 | SEK30.10 |
| November 2019 | SEK26.76 | SEK27.30 |
| October 2019 | SEK26.46 | SEK27 |
| September 2019 | SEK25.97 | SEK26.50 |
| August 2019 | SEK23.23 | SEK23.70 |
| July 2019 | SEK24.89 | SEK25.40 |
| June 2019 | SEK22.93 | SEK23.40 |
| May 2019 | SEK20.68 | SEK21.10 |
| April 2019 | SEK19.70 | SEK20.10 |
| March 2019 | SEK18.87 | SEK19.25 |
| February 2019 | SEK17.74 | SEK18.10 |
| January 2019 | SEK16.81 | SEK17.15 |
| December 2018 | SEK16.66 | SEK17 |
| November 2018 | SEK18.18 | SEK18.55 |
| October 2018 | SEK17.15 | SEK17.50 |
| September 2018 | SEK18.72 | SEK19.10 |
| August 2018 | SEK16.17 | SEK16.50 |
| July 2018 | SEK16.86 | SEK17.20 |
| June 2018 | SEK14.46 | SEK14.75 |
| May 2018 | SEK13.13 | SEK13.40 |
| April 2018 | SEK12.05 | SEK12.30 |
| March 2018 | SEK12.30 | SEK12.55 |
| February 2018 | SEK12.64 | SEK12.90 |
| January 2018 | SEK13.18 | SEK13.45 |
| December 2017 | SEK12.74 | SEK13 |
| November 2017 | SEK12.74 | SEK13 |
| October 2017 | SEK13.33 | SEK13.60 |
| September 2017 | SEK15.29 | SEK15.60 |
| August 2017 | SEK14.50 | SEK14.80 |
| July 2017 | SEK12.54 | SEK12.80 |
| June 2017 | SEK13.18 | SEK13.45 |
| May 2017 | SEK15.39 | SEK15.70 |
| April 2017 | SEK15.29 | SEK15.60 |
| March 2017 | SEK16.46 | SEK16.80 |
| February 2017 | SEK18.13 | SEK18.50 |
| January 2017 | SEK19.89 | SEK20.30 |
| December 2016 | SEK19.60 | SEK20 |
| November 2016 | SEK19.80 | SEK20.20 |
| October 2016 | SEK19.60 | SEK20 |
| September 2016 | SEK18.52 | SEK18.90 |
| August 2016 | SEK16.07 | SEK16.40 |
| July 2016 | SEK15.39 | SEK15.70 |
| June 2016 | SEK14.99 | SEK15.30 |
| May 2016 | SEK14.70 | SEK15 |
| April 2016 | SEK15.58 | SEK15.90 |
| March 2016 | SEK16.66 | SEK17 |
| February 2016 | SEK16.46 | SEK16.80 |
| January 2016 | SEK17.44 | SEK17.80 |
| December 2015 | SEK18.91 | SEK19.30 |
| November 2015 | SEK16.37 | SEK16.70 |
| October 2015 | SEK16.46 | SEK16.80 |
| September 2015 | SEK16.86 | SEK17.20 |
| August 2015 | SEK18.03 | SEK18.40 |
| July 2015 | SEK19.31 | SEK19.70 |
| June 2015 | SEK17.64 | SEK18 |
| May 2015 | SEK19.60 | SEK20 |
| April 2015 | SEK18.82 | SEK19.20 |
| March 2015 | SEK18.13 | SEK18.50 |
| February 2015 | SEK18.72 | SEK19.10 |
| January 2015 | SEK15.19 | SEK15.50 |
| December 2014 | SEK16.76 | SEK17.10 |
| November 2014 | SEK16.86 | SEK17.20 |
| October 2014 | SEK16.56 | SEK16.90 |
| September 2014 | SEK16.66 | SEK17 |
| August 2014 | SEK18.62 | SEK19 |
| July 2014 | SEK21.66 | SEK22.10 |
| June 2014 | SEK22.54 | SEK23 |
| May 2014 | SEK24.01 | SEK24.50 |
| April 2014 | SEK25.68 | SEK26.20 |
| March 2014 | SEK23.23 | SEK23.70 |
| February 2014 | SEK26.56 | SEK27.10 |
| January 2014 | SEK21.36 | SEK21.80 |
| December 2013 | SEK20.87 | SEK21.30 |
| November 2013 | SEK20.87 | SEK21.30 |
| October 2013 | SEK23.23 | SEK23.70 |
| September 2013 | SEK23.62 | SEK24.10 |
| August 2013 | SEK23.42 | SEK23.90 |
| July 2013 | SEK23.72 | SEK24.20 |
| June 2013 | SEK23.23 | SEK23.70 |
| May 2013 | SEK22.93 | SEK23.40 |
| April 2013 | SEK23.72 | SEK24.20 |
| March 2013 | SEK24.50 | SEK25 |
| February 2013 | SEK26.95 | SEK27.50 |
| January 2013 | SEK25.97 | SEK26.50 |
| December 2012 | SEK24.11 | SEK24.60 |
| November 2012 | SEK25.97 | SEK26.50 |
| October 2012 | SEK22.93 | SEK23.40 |
| September 2012 | SEK26.46 | SEK27 |
| August 2012 | SEK26.46 | SEK27 |
| July 2012 | SEK25.19 | SEK25.70 |
| June 2012 | SEK26.46 | SEK27 |
| May 2012 | SEK30.68 | SEK31.30 |
| April 2012 | SEK32.83 | SEK33.50 |
| March 2012 | SEK34.20 | SEK34.90 |
| February 2012 | SEK36.56 | SEK37.30 |
| January 2012 | SEK32.83 | SEK33.50 |
| December 2011 | SEK33.62 | SEK34.30 |
| November 2011 | SEK36.75 | SEK37.50 |
| October 2011 | SEK38.12 | SEK38.90 |
| September 2011 | SEK29.99 | SEK30.60 |
| August 2011 | SEK36.75 | SEK37.50 |
| July 2011 | SEK44.98 | SEK45.90 |
| June 2011 | SEK47.92 | SEK48.90 |
| May 2011 | SEK45.08 | SEK46 |
| April 2011 | SEK44.40 | SEK45.30 |
| March 2011 | SEK41.46 | SEK42.30 |
| February 2011 | SEK42.24 | SEK43.10 |
| January 2011 | SEK43.22 | SEK44.10 |
| December 2010 | SEK42.44 | SEK43.30 |
| November 2010 | SEK40.18 | SEK41 |
| October 2010 | SEK40.67 | SEK41.50 |
| September 2010 | SEK40.87 | SEK41.70 |
| August 2010 | SEK44.89 | SEK45.80 |
| July 2010 | SEK46.55 | SEK47.50 |
| June 2010 | SEK46.55 | SEK47.50 |
| May 2010 | SEK50.23 | SEK51.25 |
| April 2010 | SEK46.85 | SEK47.80 |
| March 2010 | SEK52.92 | SEK54 |
ARISE.ST
Price: SEK48.10
52 week price:
Dividend Yield: 3.12%
Forward Dividend Yield: 2.49%
Payout Ratio: 21.51%
Payout Ratio Range:
Dividend Per Share: 1.20 SEK
Earnings Per Share: 4.65 SEK
P/E Ratio: 8.33
Exchange: STO
Sector: Utilities
Industry: Utilities - Renewable
Market Capitalization: 1.7 billion
Years Paying Dividends: 2