Arcoma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	14.000	14.600	13.900	14.550	14.550	40,133
2024-05-10	13.700	14.150	13.400	14.000	14.000	31,669
2024-05-08	13.950	13.950	13.550	13.700	13.700	18,815
2024-05-07	13.450	13.900	13.400	13.700	13.700	13,220
2024-05-06	13.100	13.500	12.900	13.500	13.500	47,791
2024-05-03	13.600	13.600	13.000	13.100	13.100	87,216
2024-05-02	13.500	13.600	13.200	13.300	13.300	26,844
2024-04-30	13.500	13.600	13.300	13.450	13.450	30,542
2024-04-29	13.950	13.950	13.400	13.550	13.550	101,683
2024-04-26	13.300	14.150	13.150	13.500	13.500	103,388
2024-04-25	13.000	13.650	12.650	13.150	13.150	363,784
2024-04-24	12.100	12.100	11.550	11.650	11.650	49,419
2024-04-23	11.900	12.000	11.800	11.900	11.900	10,220
2024-04-22	11.600	12.450	11.400	12.000	12.000	28,564
2024-04-19	11.650	11.650	11.550	11.600	11.600	8,235
2024-04-18	11.800	11.850	11.700	11.700	11.700	20,971
2024-04-17	11.250	11.950	11.250	11.850	11.850	50,272
2024-04-16	11.600	11.700	11.550	11.700	11.700	30,348
2024-04-15	11.650	11.650	11.400	11.650	11.650	19,122
2024-04-12	11.650	11.900	11.650	11.650	11.650	43,226
2024-04-11	11.600	11.600	11.400	11.500	11.500	23,725
2024-04-10	11.950	11.950	11.600	11.650	11.650	39,599
2024-04-09	12.000	12.000	11.800	11.850	11.850	24,051
2024-04-08	11.900	12.000	11.500	12.000	12.000	81,333
2024-04-05	12.100	12.100	11.600	12.100	12.100	18,504
2024-04-04	12.000	12.450	11.950	12.100	12.100	55,180
2024-04-03	11.850	12.350	11.850	11.950	11.950	15,945
2024-04-02	11.700	11.900	11.700	11.800	11.800	26,232
2024-03-28	11.900	11.900	11.700	11.900	11.900	12,295
2024-03-27	11.900	11.900	11.700	11.800	11.800	22,551
2024-03-26	11.700	12.300	11.700	11.900	11.900	38,141
2024-03-25	11.600	11.900	11.500	11.700	11.700	31,731
2024-03-22	11.700	11.900	11.600	11.900	11.900	42,883
2024-03-21	12.200	12.400	11.700	11.900	11.900	38,545
2024-03-20	12.000	12.500	12.000	12.200	12.200	41,382
2024-03-19	12.400	12.600	11.900	12.000	12.000	72,097
2024-03-18	12.500	12.800	12.100	12.100	12.100	33,986
2024-03-15	12.400	13.000	12.100	12.500	12.500	76,377
2024-03-14	12.500	12.800	12.300	12.800	12.800	38,634
2024-03-13	12.900	12.900	12.200	12.400	12.400	59,669
2024-03-12	12.300	13.000	12.300	12.900	12.900	54,958
2024-03-11	12.300	12.500	12.000	12.300	12.300	28,464
2024-03-08	11.900	12.300	11.900	12.000	12.000	11,956
2024-03-07	12.200	12.500	11.600	12.100	12.100	62,197
2024-03-06	12.300	12.300	11.700	11.900	11.900	83,410
2024-03-05	12.200	12.200	11.700	12.000	12.000	29,960
2024-03-04	12.200	12.400	11.900	12.200	12.200	39,247
2024-03-01	11.900	12.300	11.600	12.200	12.200	84,638
2024-02-29	11.500	11.900	11.500	11.900	11.900	28,377
2024-02-28	12.000	12.000	11.500	11.500	11.500	21,469
2024-02-27	11.200	12.000	11.100	12.000	12.000	111,483
2024-02-26	11.200	11.400	10.800	11.200	11.200	34,722
2024-02-23	11.700	11.800	11.000	11.200	11.200	91,493
2024-02-22	11.600	11.800	11.300	11.700	11.700	48,965
2024-02-21	12.100	12.100	11.400	11.600	11.600	72,824
2024-02-20	12.000	12.200	11.800	12.100	12.100	97,469
2024-02-19	12.300	12.300	11.700	12.200	12.200	114,348
2024-02-16	11.500	12.800	11.400	12.000	12.000	181,181
2024-02-15	11.300	11.500	11.000	11.500	11.500	56,513
2024-02-14	11.200	11.200	10.500	11.000	11.000	165,227

← NewerPage 11 of 20 · 1,196 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.