Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 15.700 | 16.100 | 15.300 | 15.400 | 15.400 | 20,142 |
| 2024-08-06 | 15.450 | 16.600 | 15.200 | 15.200 | 15.200 | 76,661 |
| 2024-08-05 | 16.000 | 16.350 | 15.150 | 16.250 | 16.250 | 55,741 |
| 2024-08-02 | 16.150 | 17.000 | 15.000 | 16.550 | 16.550 | 54,562 |
| 2024-08-01 | 17.100 | 17.250 | 16.400 | 17.000 | 17.000 | 49,606 |
| 2024-07-31 | 17.650 | 17.650 | 17.000 | 17.200 | 17.200 | 8,100 |
| 2024-07-30 | 17.400 | 17.550 | 16.750 | 17.550 | 17.550 | 12,985 |
| 2024-07-29 | 17.500 | 17.950 | 17.450 | 17.600 | 17.600 | 16,878 |
| 2024-07-26 | 17.250 | 17.400 | 17.250 | 17.400 | 17.400 | 12,510 |
| 2024-07-25 | 17.100 | 17.300 | 17.000 | 17.050 | 17.050 | 8,444 |
| 2024-07-24 | 17.300 | 17.300 | 17.000 | 17.100 | 17.100 | 11,063 |
| 2024-07-23 | 17.100 | 17.450 | 16.850 | 17.300 | 17.300 | 8,693 |
| 2024-07-22 | 16.800 | 17.100 | 16.750 | 17.100 | 17.100 | 10,131 |
| 2024-07-19 | 17.100 | 17.150 | 16.850 | 16.850 | 16.850 | 5,537 |
| 2024-07-18 | 16.550 | 17.100 | 16.550 | 16.950 | 16.950 | 7,203 |
| 2024-07-17 | 16.750 | 16.900 | 16.500 | 16.700 | 16.700 | 8,193 |
| 2024-07-16 | 17.000 | 17.300 | 16.500 | 16.500 | 16.500 | 16,799 |
| 2024-07-15 | 17.150 | 17.450 | 16.750 | 16.750 | 16.750 | 12,016 |
| 2024-07-12 | 17.500 | 17.500 | 16.850 | 17.150 | 17.150 | 17,907 |
| 2024-07-11 | 17.300 | 17.850 | 17.100 | 17.100 | 17.100 | 5,769 |
| 2024-07-10 | 17.500 | 17.500 | 16.850 | 17.300 | 17.300 | 19,642 |
| 2024-07-09 | 17.400 | 17.600 | 16.750 | 17.500 | 17.500 | 23,433 |
| 2024-07-08 | 17.000 | 17.950 | 17.000 | 17.400 | 17.400 | 19,364 |
| 2024-07-05 | 17.050 | 17.600 | 16.400 | 16.950 | 16.950 | 35,894 |
| 2024-07-04 | 17.300 | 17.300 | 16.700 | 17.000 | 17.000 | 17,094 |
| 2024-07-03 | 17.700 | 17.700 | 16.650 | 16.900 | 16.900 | 53,638 |
| 2024-07-02 | 18.000 | 18.000 | 16.950 | 17.100 | 17.100 | 35,409 |
| 2024-07-01 | 17.200 | 17.600 | 16.700 | 17.000 | 17.000 | 32,669 |
| 2024-06-28 | 17.500 | 17.900 | 16.850 | 17.200 | 17.200 | 34,789 |
| 2024-06-27 | 17.950 | 18.000 | 17.600 | 17.900 | 17.900 | 18,798 |
| 2024-06-26 | 18.100 | 18.300 | 17.950 | 17.950 | 17.950 | 33,293 |
| 2024-06-25 | 17.850 | 18.250 | 17.800 | 18.000 | 18.000 | 23,607 |
| 2024-06-24 | 17.100 | 18.000 | 17.000 | 17.800 | 17.800 | 79,332 |
| 2024-06-20 | 16.750 | 17.000 | 16.500 | 16.800 | 16.800 | 5,486 |
| 2024-06-19 | 16.650 | 16.750 | 16.400 | 16.750 | 16.750 | 12,251 |
| 2024-06-18 | 16.200 | 16.200 | 16.000 | 16.100 | 16.100 | 11,873 |
| 2024-06-17 | 16.600 | 16.800 | 16.200 | 16.200 | 16.200 | 26,957 |
| 2024-06-14 | 16.250 | 16.650 | 15.750 | 16.100 | 16.100 | 62,337 |
| 2024-06-13 | 16.950 | 16.950 | 16.450 | 16.750 | 16.750 | 13,681 |
| 2024-06-12 | 15.600 | 17.250 | 15.600 | 16.750 | 16.750 | 109,797 |
| 2024-06-11 | 15.300 | 15.600 | 14.950 | 15.300 | 15.300 | 23,252 |
| 2024-06-10 | 15.200 | 15.800 | 15.200 | 15.300 | 15.300 | 19,591 |
| 2024-06-07 | 15.850 | 15.850 | 15.200 | 15.200 | 15.200 | 21,235 |
| 2024-06-05 | 15.450 | 15.650 | 14.900 | 15.650 | 15.650 | 38,892 |
| 2024-06-04 | 15.450 | 15.600 | 15.000 | 15.450 | 15.450 | 20,836 |
| 2024-06-03 | 15.500 | 15.700 | 15.200 | 15.400 | 15.400 | 13,462 |
| 2024-05-31 | 15.600 | 15.750 | 15.000 | 15.500 | 15.500 | 30,837 |
| 2024-05-30 | 15.200 | 15.500 | 15.100 | 15.500 | 15.500 | 40,935 |
| 2024-05-29 | 15.500 | 15.700 | 15.150 | 15.200 | 15.200 | 17,516 |
| 2024-05-28 | 15.000 | 15.500 | 15.000 | 15.500 | 15.500 | 21,967 |
| 2024-05-27 | 14.450 | 14.950 | 14.100 | 14.950 | 14.950 | 54,603 |
| 2024-05-24 | 14.850 | 14.850 | 14.450 | 14.450 | 14.450 | 6,213 |
| 2024-05-23 | 14.650 | 14.650 | 14.450 | 14.450 | 14.450 | 12,998 |
| 2024-05-22 | 14.500 | 14.750 | 14.300 | 14.300 | 14.300 | 15,421 |
| 2024-05-21 | 14.800 | 15.000 | 14.500 | 14.500 | 14.500 | 99,142 |
| 2024-05-20 | 14.850 | 15.000 | 14.800 | 14.800 | 14.800 | 12,896 |
| 2024-05-17 | 14.300 | 15.000 | 14.300 | 14.850 | 14.850 | 32,533 |
| 2024-05-16 | 14.400 | 14.650 | 14.300 | 14.300 | 14.300 | 36,210 |
| 2024-05-15 | 14.000 | 14.450 | 13.850 | 14.400 | 14.400 | 49,125 |
| 2024-05-14 | 14.550 | 14.950 | 13.650 | 14.050 | 14.050 | 135,374 |
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.