Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 11.700 | 11.700 | 10.900 | 11.100 | 11.100 | 112,668 |
| 2024-02-12 | 10.900 | 11.700 | 10.800 | 11.300 | 11.300 | 140,825 |
| 2024-02-09 | 10.900 | 11.200 | 10.700 | 10.800 | 10.800 | 96,699 |
| 2024-02-08 | 11.200 | 11.200 | 10.500 | 10.900 | 10.900 | 147,105 |
| 2024-02-07 | 11.000 | 11.300 | 10.800 | 11.200 | 11.200 | 210,885 |
| 2024-02-06 | 9.950 | 10.900 | 9.900 | 10.900 | 10.900 | 176,881 |
| 2024-02-05 | 9.800 | 11.000 | 9.700 | 9.950 | 9.950 | 227,479 |
| 2024-02-02 | 9.300 | 9.800 | 9.200 | 9.700 | 9.700 | 225,248 |
| 2024-02-01 | 9.350 | 9.650 | 9.150 | 9.300 | 9.300 | 42,563 |
| 2024-01-31 | 9.550 | 9.700 | 9.150 | 9.350 | 9.350 | 60,490 |
| 2024-01-30 | 9.800 | 10.000 | 9.400 | 9.550 | 9.550 | 109,753 |
| 2024-01-29 | 8.100 | 9.800 | 8.100 | 9.500 | 9.500 | 360,222 |
| 2024-01-26 | 7.750 | 8.100 | 7.750 | 8.100 | 8.100 | 33,776 |
| 2024-01-25 | 8.250 | 8.250 | 8.050 | 8.100 | 8.100 | 7,307 |
| 2024-01-24 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 8,437 |
| 2024-01-23 | 8.250 | 8.250 | 7.850 | 7.850 | 7.850 | 12,280 |
| 2024-01-22 | 8.350 | 8.350 | 7.750 | 7.950 | 7.950 | 33,966 |
| 2024-01-19 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 16,513 |
| 2024-01-18 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 17,716 |
| 2024-01-17 | 8.300 | 8.350 | 8.200 | 8.350 | 8.350 | 4,114 |
| 2024-01-16 | 8.600 | 8.600 | 8.100 | 8.300 | 8.300 | 3,050 |
| 2024-01-15 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 18,495 |
| 2024-01-12 | 8.200 | 8.700 | 8.200 | 8.700 | 8.700 | 66,933 |
| 2024-01-11 | 8.250 | 8.300 | 8.000 | 8.300 | 8.300 | 54,644 |
| 2024-01-10 | 8.300 | 8.300 | 8.050 | 8.200 | 8.200 | 8,900 |
| 2024-01-09 | 8.250 | 8.400 | 7.950 | 8.200 | 8.200 | 48,691 |
| 2024-01-08 | 8.150 | 8.150 | 7.750 | 7.900 | 7.900 | 10,842 |
| 2024-01-05 | 7.600 | 8.050 | 7.600 | 7.950 | 7.950 | 20,819 |
| 2024-01-04 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 3,867 |
| 2024-01-03 | 8.550 | 8.550 | 7.900 | 7.950 | 7.950 | 17,394 |
| 2024-01-02 | 7.850 | 8.600 | 7.850 | 8.450 | 8.450 | 47,121 |
| 2023-12-29 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 2,200 |
| 2023-12-28 | 8.050 | 8.350 | 7.800 | 7.800 | 7.800 | 58,778 |
| 2023-12-27 | 7.850 | 7.900 | 7.750 | 7.800 | 7.800 | 12,116 |
| 2023-12-22 | 7.800 | 8.000 | 7.450 | 8.000 | 8.000 | 37,486 |
| 2023-12-21 | 7.950 | 8.100 | 7.150 | 7.950 | 7.950 | 58,702 |
| 2023-12-20 | 8.200 | 8.450 | 7.800 | 8.000 | 8.000 | 22,461 |
| 2023-12-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 685 |
| 2023-12-18 | 7.750 | 7.950 | 7.650 | 7.850 | 7.850 | 63,373 |
| 2023-12-15 | 8.100 | 8.100 | 7.600 | 7.850 | 7.850 | 39,285 |
| 2023-12-14 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 5,251 |
| 2023-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3 |
| 2023-12-12 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 13,592 |
| 2023-12-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 3,181 |
| 2023-12-08 | 8.150 | 8.200 | 8.000 | 8.000 | 8.000 | 16,252 |
| 2023-12-07 | 7.200 | 8.000 | 7.200 | 8.000 | 8.000 | 3,658 |
| 2023-12-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 7 |
| 2023-12-05 | 7.800 | 8.300 | 7.800 | 8.250 | 8.250 | 19,038 |
| 2023-12-04 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 7,420 |
| 2023-12-01 | 7.350 | 7.700 | 7.250 | 7.550 | 7.550 | 23,467 |
| 2023-11-30 | 7.650 | 7.700 | 7.200 | 7.200 | 7.200 | 7,284 |
| 2023-11-29 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 6,892 |
| 2023-11-28 | 7.200 | 7.250 | 6.300 | 7.050 | 7.050 | 10,160 |
| 2023-11-27 | 7.550 | 7.600 | 6.800 | 7.250 | 7.250 | 42,286 |
| 2023-11-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,009 |
| 2023-11-23 | 7.400 | 7.800 | 7.400 | 7.450 | 7.450 | 6,159 |
| 2023-11-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2023-11-21 | 7.450 | 7.600 | 7.350 | 7.350 | 7.350 | 18,569 |
| 2023-11-20 | 7.400 | 7.450 | 7.200 | 7.350 | 7.350 | 9,475 |
| 2023-11-16 | 7.850 | 7.850 | 7.200 | 7.550 | 7.550 | 10,178 |
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.