Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 7.850 | 7.850 | 7.200 | 7.550 | 7.550 | 10,178 |
| 2023-11-15 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 2,000 |
| 2023-11-14 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 2,123 |
| 2023-11-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,501 |
| 2023-11-10 | 8.000 | 8.000 | 7.350 | 7.800 | 7.800 | 18,107 |
| 2023-11-09 | 7.900 | 8.050 | 7.750 | 7.900 | 7.900 | 6,002 |
| 2023-11-07 | 7.650 | 8.050 | 7.000 | 8.050 | 8.050 | 12,988 |
| 2023-11-06 | 7.550 | 7.650 | 7.500 | 7.650 | 7.650 | 1,128 |
| 2023-11-03 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 4,709 |
| 2023-11-02 | 7.700 | 7.950 | 7.650 | 7.650 | 7.650 | 2,446 |
| 2023-10-31 | 8.000 | 8.000 | 7.450 | 7.850 | 7.850 | 9,226 |
| 2023-10-30 | 7.550 | 8.300 | 7.450 | 8.000 | 8.000 | 19,255 |
| 2023-10-27 | 8.000 | 8.250 | 7.500 | 7.650 | 7.650 | 19,512 |
| 2023-10-26 | 7.400 | 8.450 | 7.150 | 7.900 | 7.900 | 21,385 |
| 2023-10-25 | 6.600 | 7.350 | 6.600 | 7.250 | 7.250 | 8,910 |
| 2023-10-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 295 |
| 2023-10-19 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 300 |
| 2023-10-18 | 7.050 | 7.050 | 6.500 | 6.800 | 6.800 | 15,504 |
| 2023-10-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 20 |
| 2023-10-16 | 7.150 | 7.300 | 7.050 | 7.300 | 7.300 | 630 |
| 2023-10-13 | 7.050 | 7.550 | 7.050 | 7.250 | 7.250 | 13,838 |
| 2023-10-12 | 7.050 | 7.350 | 6.900 | 7.150 | 7.150 | 16,521 |
| 2023-10-11 | 6.900 | 7.050 | 6.900 | 6.900 | 6.900 | 2,932 |
| 2023-10-10 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 27 |
| 2023-10-09 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 2,645 |
| 2023-10-05 | 7.050 | 7.150 | 6.950 | 7.150 | 7.150 | 2,925 |
| 2023-10-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 500 |
| 2023-10-03 | 7.200 | 7.300 | 7.100 | 7.300 | 7.300 | 7,123 |
| 2023-10-02 | 7.200 | 7.200 | 7.050 | 7.200 | 7.200 | 392 |
| 2023-09-29 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 153 |
| 2023-09-28 | 7.350 | 7.550 | 6.950 | 7.050 | 7.050 | 32,328 |
| 2023-09-27 | 7.150 | 7.450 | 6.900 | 7.450 | 7.450 | 15,851 |
| 2023-09-26 | 7.050 | 7.400 | 6.500 | 7.400 | 7.400 | 31,790 |
| 2023-09-25 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 6,083 |
| 2023-09-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 4,125 |
| 2023-09-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 4,550 |
| 2023-09-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 645 |
| 2023-09-19 | 7.050 | 7.100 | 6.750 | 7.050 | 7.050 | 19,182 |
| 2023-09-18 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 5,114 |
| 2023-09-15 | 6.850 | 7.050 | 6.650 | 7.000 | 7.000 | 23,534 |
| 2023-09-12 | 6.750 | 6.900 | 6.550 | 6.750 | 6.750 | 17,685 |
| 2023-09-11 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 2,611 |
| 2023-09-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,426 |
| 2023-09-07 | 6.800 | 7.350 | 6.750 | 6.750 | 6.750 | 11,093 |
| 2023-09-06 | 7.150 | 7.250 | 6.900 | 7.250 | 7.250 | 2,814 |
| 2023-09-05 | 7.200 | 7.200 | 6.350 | 7.000 | 7.000 | 107,065 |
| 2023-09-04 | 7.700 | 7.850 | 6.900 | 7.300 | 7.300 | 51,700 |
| 2023-09-01 | 7.300 | 8.400 | 6.600 | 8.400 | 8.400 | 26,132 |
| 2023-08-31 | 7.000 | 7.800 | 7.000 | 7.300 | 7.300 | 10,950 |
| 2023-08-30 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 2,624 |
| 2023-08-29 | 7.300 | 7.650 | 7.100 | 7.150 | 7.150 | 15,352 |
| 2023-08-28 | 7.500 | 7.700 | 6.550 | 7.450 | 7.450 | 32,873 |
| 2023-08-25 | 7.700 | 7.700 | 7.200 | 7.650 | 7.650 | 3,750 |
| 2023-08-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 487 |
| 2023-08-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 135 |
| 2023-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 481 |
| 2023-08-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,376 |
| 2023-08-18 | 8.000 | 8.000 | 7.050 | 7.700 | 7.700 | 23,516 |
| 2023-08-17 | 9.000 | 9.000 | 7.700 | 8.000 | 8.000 | 21,364 |
| 2023-08-16 | 8.550 | 8.800 | 8.500 | 8.800 | 8.800 | 4,306 |
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.