Arcoma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	8.950	9.150	8.800	9.150	9.150	2,961
2023-08-08	8.800	9.150	8.800	9.150	9.150	3,856
2023-08-07	9.000	9.150	8.800	9.150	9.150	2,898
2023-08-04	8.700	8.950	8.700	8.950	8.950	6
2023-08-03	8.700	8.950	8.700	8.950	8.950	54
2023-08-02	8.950	8.950	8.950	8.950	8.950	100
2023-08-01	8.800	9.100	8.800	8.800	8.800	1,528
2023-07-31	8.550	9.100	8.550	9.100	9.100	901
2023-07-28	9.100	9.100	8.550	8.950	8.950	8,630
2023-07-27	9.000	9.300	9.000	9.300	9.300	435
2023-07-26	8.900	9.500	8.800	9.150	9.150	31,687
2023-07-25	9.150	9.450	8.700	9.450	9.450	9,023
2023-07-24	9.250	9.400	8.800	8.800	8.800	7,086
2023-07-20	9.150	9.300	8.600	9.050	9.050	8,298
2023-07-19	9.100	10.600	8.900	10.600	10.600	4,662
2023-07-18	8.950	9.700	8.300	9.700	9.700	22,792
2023-07-17	9.150	9.150	9.150	9.150	9.150	570
2023-07-11	8.850	9.350	8.850	9.350	9.350	135
2023-07-07	10.700	10.700	9.000	9.350	9.350	3,448
2023-07-06	9.100	9.600	9.100	9.600	9.600	8,251
2023-07-05	9.050	9.400	9.000	9.000	9.000	3,431
2023-07-04	9.800	9.800	9.000	9.050	9.050	6,354
2023-07-03	10.700	10.700	9.100	9.100	9.100	415
2023-06-30	9.700	10.500	8.500	9.200	9.200	13,069
2023-06-29	9.550	9.600	9.500	9.500	9.500	1,778
2023-06-26	10.000	10.000	9.650	9.950	9.950	19,315
2023-06-22	10.000	10.000	10.000	10.000	10.000	161
2023-06-21	10.200	10.200	9.800	9.800	9.800	563
2023-06-20	10.200	10.200	9.700	9.700	9.700	7,464
2023-06-19	10.800	10.800	9.650	10.800	10.800	3,397
2023-06-16	9.900	11.500	9.500	10.800	10.800	26,861
2023-06-15	9.700	10.000	9.700	10.000	10.000	2,765
2023-06-14	9.950	9.950	9.500	9.950	9.950	4,658
2023-06-13	9.550	9.750	9.550	9.750	9.750	4,911
2023-06-12	9.200	10.000	9.200	9.550	9.550	9,342
2023-06-09	8.750	9.850	8.300	9.400	9.400	19,709
2023-06-08	9.200	9.200	8.400	9.050	9.050	18,191
2023-06-07	9.900	9.900	9.150	9.400	9.400	20,838
2023-06-05	7.650	10.000	7.600	10.000	10.000	66,950
2023-06-02	7.650	8.500	7.350	7.750	7.750	15,985
2023-06-01	7.650	7.650	7.650	7.650	7.650	19
2023-05-31	7.300	7.700	7.150	7.200	7.200	12,750
2023-05-30	7.550	7.550	7.550	7.550	7.550	22
2023-05-29	7.600	7.700	7.400	7.700	7.700	4,574
2023-05-26	7.000	7.700	7.000	7.600	7.600	3,343
2023-05-25	7.300	7.300	6.650	7.250	7.250	3,746
2023-05-24	7.550	7.550	7.400	7.550	7.550	5,091
2023-05-23	7.550	7.650	7.550	7.650	7.650	125
2023-05-22	7.700	7.700	7.700	7.700	7.700	3,529
2023-05-19	7.750	8.050	6.800	7.700	7.700	12,842
2023-05-17	8.100	8.100	8.100	8.100	8.100	45
2023-05-15	7.900	7.900	7.900	7.900	7.900	4,191
2023-05-12	8.300	8.300	7.700	7.700	7.700	4,201
2023-05-11	8.100	8.250	8.100	8.250	8.250	553
2023-05-10	7.950	7.950	7.950	7.950	7.950	1,733
2023-05-09	8.250	8.250	8.250	8.250	8.250	100
2023-05-08	8.200	8.200	8.200	8.200	8.200	8
2023-05-05	7.900	8.200	7.900	8.200	8.200	3,740
2023-05-04	7.550	7.700	7.550	7.700	7.700	5,371
2023-05-03	8.200	8.200	7.500	7.550	7.550	25,857

← NewerPage 14 of 20 · 1,191 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.