OMX:ARISE

Arise Ab (publ) Stock Price (Quote)

etoro logo Buy ARISE
*Your capital is at risk
kr32.15
+0.300 (+0.94%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days kr29.30 kr33.55 Tuesday, 18th Nov 2025 ARISE.ST stock ended at kr32.15. This is 0.94% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.71% from a day low at kr31.40 to a day high of kr32.25.
90 days kr29.30 kr34.95
52 weeks kr29.30 kr41.90

Historical Arise AB (publ) prices

Date Open High Low Close Volume
Nov 18, 2025 kr32.05 kr32.25 kr31.40 kr32.15 15 745
Nov 17, 2025 kr32.45 kr32.95 kr31.40 kr31.85 14 449
Nov 14, 2025 kr33.45 kr33.50 kr32.00 kr32.50 19 355
Nov 13, 2025 kr32.10 kr33.55 kr32.05 kr33.05 28 649
Nov 12, 2025 kr31.10 kr32.35 kr31.05 kr32.05 51 924
Nov 11, 2025 kr30.75 kr31.55 kr30.75 kr31.00 12 735
Nov 10, 2025 kr30.60 kr31.15 kr30.60 kr30.70 20 628
Nov 07, 2025 kr30.60 kr30.95 kr30.20 kr30.65 17 459
Nov 06, 2025 kr30.40 kr31.00 kr29.30 kr30.55 27 202
Nov 05, 2025 kr29.85 kr30.60 kr29.50 kr30.60 21 336
Nov 04, 2025 kr30.00 kr30.30 kr29.30 kr30.00 14 616
Nov 03, 2025 kr29.55 kr30.05 kr29.45 kr29.90 26 911
Oct 31, 2025 kr30.20 kr30.40 kr29.80 kr30.05 2 375
Oct 30, 2025 kr29.45 kr30.15 kr29.35 kr30.15 2 770
Oct 29, 2025 kr30.15 kr30.15 kr29.35 kr29.80 13 386
Oct 28, 2025 kr30.50 kr30.50 kr29.70 kr29.70 39 835
Oct 27, 2025 kr30.95 kr31.00 kr30.50 kr30.50 9 348
Oct 24, 2025 kr30.10 kr30.75 kr30.10 kr30.65 13 201
Oct 23, 2025 kr32.05 kr32.05 kr30.10 kr30.35 51 042
Oct 22, 2025 kr32.50 kr32.75 kr30.40 kr30.40 120 151
Oct 21, 2025 kr32.55 kr33.00 kr32.00 kr32.40 8 822
Oct 20, 2025 kr32.20 kr32.50 kr31.75 kr32.50 12 020
Oct 17, 2025 kr32.15 kr32.15 kr31.30 kr31.85 16 681
Oct 16, 2025 kr32.35 kr32.65 kr32.10 kr32.15 5 860
Oct 15, 2025 kr32.00 kr32.70 kr32.00 kr32.10 7 548

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ARISE.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the ARISE.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ARISE.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE