Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.680 | 7.860 | 7.140 | 7.140 | 7.140 | 16,066 |
| 2026-10-19 | 7.420 | 7.440 | 7.040 | 7.440 | 7.440 | 8,953 |
| 2026-10-16 | 7.280 | 7.460 | 7.000 | 7.460 | 7.460 | 1,334 |
| 2026-10-15 | 7.320 | 7.320 | 7.000 | 7.280 | 7.280 | 18,042 |
| 2026-10-14 | 7.500 | 7.500 | 7.060 | 7.140 | 7.140 | 10,995 |
| 2026-10-13 | 7.500 | 7.500 | 7.280 | 7.400 | 7.400 | 226 |
| 2026-10-12 | 7.580 | 7.580 | 7.300 | 7.500 | 7.500 | 228 |
| 2026-10-09 | 7.720 | 7.720 | 7.560 | 7.560 | 7.560 | 702 |
| 2026-10-08 | 7.720 | 7.720 | 7.300 | 7.520 | 7.520 | 259 |
| 2026-10-07 | 7.760 | 7.760 | 7.260 | 7.700 | 7.700 | 574 |
| 2026-10-06 | 7.840 | 7.860 | 7.300 | 7.640 | 7.640 | 101,827 |
| 2026-10-05 | 7.480 | 7.540 | 7.120 | 7.540 | 7.540 | 1,526 |
| 2026-10-02 | 7.240 | 7.480 | 7.240 | 7.480 | 7.480 | 8,700 |
| 2026-09-30 | 6.900 | 7.260 | 6.900 | 7.260 | 7.260 | 184 |
| 2026-09-29 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 15 |
| 2026-09-28 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 371 |
| 2026-09-25 | 7.120 | 7.200 | 7.000 | 7.180 | 7.180 | 5,387 |
| 2026-09-24 | 6.860 | 7.200 | 6.800 | 7.120 | 7.120 | 15,012 |
| 2026-09-23 | 7.380 | 7.900 | 6.760 | 7.680 | 7.680 | 5,411 |
| 2026-09-22 | 7.380 | 7.380 | 6.560 | 7.380 | 7.380 | 5,929 |
| 2026-09-21 | 7.500 | 7.500 | 7.380 | 7.380 | 7.380 | 1,249 |
| 2026-09-18 | 7.920 | 7.920 | 7.540 | 7.600 | 7.600 | 4,835 |
| 2026-09-17 | 7.460 | 7.960 | 7.400 | 7.960 | 7.960 | 23,419 |
| 2026-09-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 50 |
| 2026-09-15 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 100 |
| 2026-09-11 | 7.720 | 8.300 | 7.720 | 8.300 | 8.300 | 940 |
| 2026-09-10 | 7.700 | 8.340 | 7.700 | 8.340 | 8.340 | 67 |
| 2026-09-08 | 7.600 | 7.820 | 7.580 | 7.820 | 7.820 | 3,505 |
| 2026-09-07 | 7.620 | 7.900 | 7.620 | 7.900 | 7.900 | 5,897 |
| 2026-09-04 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 938 |
| 2026-09-03 | 7.900 | 8.040 | 7.860 | 8.040 | 8.040 | 400 |
| 2026-09-02 | 7.980 | 8.020 | 7.960 | 8.020 | 8.020 | 2,424 |
| 2026-09-01 | 8.780 | 8.780 | 8.060 | 8.060 | 8.060 | 2,926 |
| 2026-08-28 | 8.000 | 8.000 | 7.820 | 7.980 | 7.980 | 3,116 |
| 2026-08-27 | 8.000 | 8.240 | 7.840 | 8.240 | 8.240 | 3,233 |
| 2026-08-26 | 8.080 | 8.400 | 8.080 | 8.100 | 8.100 | 18,590 |
| 2026-08-25 | 8.000 | 8.300 | 7.860 | 8.260 | 8.260 | 9,718 |
| 2026-08-24 | 7.380 | 8.080 | 7.380 | 8.080 | 8.080 | 2,438 |
| 2026-08-21 | 8.000 | 8.100 | 7.400 | 8.100 | 8.100 | 33,140 |
| 2026-08-20 | 8.100 | 8.680 | 7.780 | 8.480 | 8.480 | 2,967 |
| 2026-08-19 | 8.460 | 8.460 | 8.060 | 8.060 | 8.060 | 1,828 |
| 2026-08-18 | 8.140 | 8.640 | 8.060 | 8.640 | 8.640 | 2,100 |
| 2026-08-17 | 8.180 | 8.500 | 8.180 | 8.480 | 8.480 | 10,808 |
| 2026-08-14 | 8.840 | 8.860 | 8.580 | 8.580 | 8.580 | 10,356 |
| 2026-08-13 | 8.640 | 8.680 | 8.580 | 8.580 | 8.580 | 11,183 |
| 2026-08-11 | 8.500 | 8.860 | 8.500 | 8.860 | 8.860 | 2,250 |
| 2026-08-10 | 8.000 | 8.540 | 8.000 | 8.540 | 8.540 | 445 |
| 2026-08-07 | 7.820 | 8.520 | 7.780 | 8.000 | 8.000 | 3,576 |
| 2026-08-06 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 187 |
| 2026-08-05 | 8.300 | 8.440 | 7.660 | 8.340 | 8.340 | 8,782 |
| 2026-08-04 | 8.360 | 8.360 | 7.520 | 8.340 | 8.340 | 6,392 |
| 2026-08-03 | 9.600 | 9.600 | 8.200 | 8.400 | 8.400 | 2,682 |
| 2026-07-31 | 8.980 | 8.980 | 8.060 | 8.980 | 8.980 | 4,859 |
| 2026-07-30 | 8.280 | 8.440 | 8.280 | 8.280 | 8.280 | 849 |
| 2026-07-29 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 2,500 |
| 2026-07-28 | 8.120 | 8.260 | 8.020 | 8.020 | 8.020 | 16,684 |
| 2026-07-27 | 8.280 | 8.280 | 7.960 | 8.280 | 8.280 | 1,910 |
| 2026-07-24 | 8.320 | 8.340 | 8.320 | 8.340 | 8.340 | 146 |
| 2026-07-23 | 8.400 | 8.400 | 8.020 | 8.020 | 8.020 | 1,020 |
| 2026-07-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.