Arcoma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	8.050	8.350	7.500	8.000	8.000	25,103
2023-04-28	8.300	8.800	8.000	8.300	8.300	36,762
2023-04-27	9.600	9.600	7.650	7.800	7.800	70,534
2023-04-26	9.400	10.000	9.200	9.900	9.900	11,935
2023-04-25	9.650	9.650	9.600	9.600	9.600	462
2023-04-24	9.650	10.300	9.650	9.650	9.650	5,043
2023-04-21	9.100	9.600	9.100	9.450	9.450	11,847
2023-04-19	8.950	8.950	8.950	8.950	8.950	1,089
2023-04-18	9.050	9.100	8.900	8.900	8.900	5,111
2023-04-17	8.800	9.000	8.800	8.900	8.900	3,660
2023-04-13	9.450	9.450	9.050	9.050	9.050	5,591
2023-04-12	9.650	9.650	9.450	9.450	9.450	200
2023-04-11	9.350	10.200	9.050	9.650	9.650	21,904
2023-04-06	9.350	9.350	9.350	9.350	9.350	4
2023-04-05	9.200	9.200	9.200	9.200	9.200	543
2023-04-03	9.300	9.300	9.300	9.300	9.300	107
2023-03-30	9.060	9.300	9.060	9.300	9.300	5,557
2023-03-29	9.800	9.800	9.240	9.240	9.240	3,398
2023-03-28	9.880	10.000	9.520	9.520	9.520	2,777
2023-03-27	9.200	9.500	9.020	9.500	9.500	8,879
2023-03-24	9.140	9.420	9.140	9.140	9.140	1,515
2023-03-23	9.320	9.500	8.980	9.500	9.500	5,560
2023-03-22	9.500	9.500	9.140	9.140	9.140	1,966
2023-03-21	9.320	9.320	9.320	9.320	9.320	18
2023-03-20	9.060	9.500	8.920	9.500	9.500	7,427
2023-03-17	9.360	9.440	9.240	9.240	9.240	2,295
2023-03-16	9.420	9.420	9.320	9.320	9.320	2,608
2023-03-15	9.680	9.720	9.000	9.340	9.340	33,668
2023-03-14	9.480	10.200	9.480	9.840	9.840	4,422
2023-03-13	9.640	9.640	9.640	9.640	9.640	655
2023-03-09	10.100	10.150	9.820	9.920	9.920	5,147
2023-03-08	10.200	11.000	9.200	9.720	9.720	23,487
2023-03-07	9.800	11.000	9.800	10.200	10.200	11,327
2023-03-06	10.400	10.400	9.800	9.980	9.980	5,307
2023-03-03	9.580	9.980	9.560	9.980	9.980	12,284
2023-03-02	9.840	9.840	8.860	9.320	9.320	8,689
2023-03-01	10.200	10.200	8.700	10.000	10.000	2,660
2023-02-28	10.000	10.050	9.680	10.050	10.050	1,881
2023-02-27	9.580	9.840	9.500	9.840	9.840	6,594
2023-02-24	9.800	9.840	9.620	9.820	9.820	9,273
2023-02-23	9.800	10.150	9.800	9.800	9.800	1,473
2023-02-22	10.000	10.000	9.800	10.000	10.000	6,227
2023-02-21	10.200	10.200	10.000	10.000	10.000	2,480
2023-02-20	10.200	10.200	10.200	10.200	10.200	14
2023-02-17	10.200	10.250	9.280	10.200	10.200	53,617
2023-02-16	10.450	10.450	9.520	10.050	10.050	12,167
2023-02-15	10.550	11.500	9.900	10.100	10.100	68,639
2023-02-14	11.150	11.200	10.150	10.900	10.900	14,659
2023-02-13	10.150	11.950	10.000	11.200	11.200	106,131
2023-02-10	9.960	10.200	9.640	10.200	10.200	23,137
2023-02-09	9.560	10.150	9.560	9.800	9.800	62,692
2023-02-08	9.000	9.480	8.980	9.480	9.480	8,604
2023-02-07	8.840	9.180	8.840	9.180	9.180	4,863
2023-02-06	9.200	9.200	9.020	9.100	9.100	6,027
2023-02-03	9.460	9.460	9.000	9.200	9.200	3,517
2023-02-02	9.220	9.360	9.220	9.360	9.360	6,016
2023-02-01	8.880	9.220	8.880	9.200	9.200	13,616
2023-01-31	8.900	8.900	8.900	8.900	8.900	260
2023-01-30	8.980	8.980	8.720	8.740	8.740	7,450
2023-01-27	8.500	9.220	8.300	9.000	9.000	17,118

← NewerPage 15 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.