Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8.180 | 8.480 | 8.020 | 8.480 | 8.480 | 9,664 |
| 2023-01-25 | 8.460 | 8.680 | 8.300 | 8.340 | 8.340 | 10,963 |
| 2023-01-23 | 8.340 | 8.340 | 8.040 | 8.300 | 8.300 | 6,543 |
| 2023-01-20 | 8.480 | 8.500 | 8.460 | 8.500 | 8.500 | 5,703 |
| 2023-01-19 | 8.160 | 8.320 | 8.160 | 8.200 | 8.200 | 2,433 |
| 2023-01-17 | 8.520 | 8.520 | 8.160 | 8.320 | 8.320 | 4,622 |
| 2023-01-16 | 8.600 | 8.600 | 8.000 | 8.520 | 8.520 | 3,620 |
| 2023-01-12 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 70 |
| 2023-01-11 | 8.340 | 9.000 | 8.340 | 8.980 | 8.980 | 7,237 |
| 2023-01-10 | 8.200 | 8.360 | 8.160 | 8.180 | 8.180 | 929 |
| 2023-01-09 | 8.000 | 8.220 | 8.000 | 8.220 | 8.220 | 2,040 |
| 2023-01-05 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 200 |
| 2023-01-04 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 245 |
| 2023-01-03 | 7.800 | 8.080 | 7.800 | 8.080 | 8.080 | 11,417 |
| 2023-01-02 | 7.680 | 7.920 | 7.680 | 7.880 | 7.880 | 4,794 |
| 2022-12-30 | 7.340 | 7.780 | 7.340 | 7.680 | 7.680 | 10,463 |
| 2022-12-29 | 7.300 | 7.500 | 7.220 | 7.220 | 7.220 | 10,733 |
| 2022-12-28 | 7.380 | 7.380 | 7.120 | 7.200 | 7.200 | 1,330 |
| 2022-12-27 | 7.120 | 7.460 | 7.000 | 7.080 | 7.080 | 32,388 |
| 2022-12-23 | 6.900 | 7.340 | 6.900 | 7.000 | 7.000 | 36,865 |
| 2022-12-22 | 8.400 | 8.400 | 7.000 | 7.080 | 7.080 | 42,905 |
| 2022-12-21 | 7.760 | 8.980 | 7.760 | 8.980 | 8.980 | 9,034 |
| 2022-12-20 | 7.640 | 7.640 | 7.560 | 7.560 | 7.560 | 1,220 |
| 2022-12-19 | 7.620 | 7.780 | 7.620 | 7.780 | 7.780 | 100 |
| 2022-12-16 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 3,262 |
| 2022-12-15 | 7.360 | 7.700 | 7.200 | 7.700 | 7.700 | 77,741 |
| 2022-12-13 | 7.740 | 7.740 | 7.220 | 7.500 | 7.500 | 8,776 |
| 2022-12-12 | 7.460 | 7.780 | 7.460 | 7.640 | 7.640 | 9,834 |
| 2022-12-09 | 7.860 | 7.860 | 7.120 | 7.600 | 7.600 | 27,112 |
| 2022-12-08 | 7.840 | 7.840 | 7.720 | 7.720 | 7.720 | 60 |
| 2022-12-07 | 8.000 | 8.000 | 7.520 | 7.700 | 7.700 | 5,087 |
| 2022-12-06 | 8.240 | 8.280 | 7.840 | 7.840 | 7.840 | 22,437 |
| 2022-12-05 | 7.920 | 8.180 | 7.920 | 8.020 | 8.020 | 13,531 |
| 2022-12-02 | 7.720 | 7.800 | 7.260 | 7.800 | 7.800 | 8,890 |
| 2022-12-01 | 7.940 | 7.940 | 7.720 | 7.720 | 7.720 | 1,330 |
| 2022-11-30 | 7.900 | 8.020 | 7.900 | 8.000 | 8.000 | 2,887 |
| 2022-11-29 | 7.740 | 7.900 | 7.700 | 7.900 | 7.900 | 5,024 |
| 2022-11-28 | 7.840 | 7.980 | 7.780 | 7.960 | 7.960 | 410 |
| 2022-11-25 | 8.000 | 8.000 | 7.720 | 7.840 | 7.840 | 11,035 |
| 2022-11-24 | 8.140 | 8.140 | 7.600 | 7.860 | 7.860 | 5,659 |
| 2022-11-23 | 7.820 | 8.060 | 7.820 | 7.880 | 7.880 | 3,989 |
| 2022-11-22 | 8.020 | 8.100 | 7.360 | 7.660 | 7.660 | 53,409 |
| 2022-11-21 | 8.800 | 8.980 | 7.640 | 8.180 | 8.180 | 26,417 |
| 2022-11-18 | 8.900 | 9.140 | 8.600 | 8.800 | 8.800 | 18,331 |
| 2022-11-17 | 8.880 | 9.020 | 8.780 | 8.960 | 8.960 | 6,279 |
| 2022-11-16 | 9.000 | 9.200 | 8.880 | 8.980 | 8.980 | 32,709 |
| 2022-11-15 | 8.580 | 8.820 | 8.500 | 8.820 | 8.820 | 4,806 |
| 2022-11-14 | 8.640 | 8.880 | 8.640 | 8.680 | 8.680 | 5,455 |
| 2022-11-11 | 8.600 | 9.380 | 8.600 | 8.640 | 8.640 | 14,100 |
| 2022-11-10 | 10.250 | 10.250 | 8.560 | 9.400 | 9.400 | 44,613 |
| 2022-11-09 | 8.960 | 10.200 | 8.700 | 10.200 | 10.200 | 33,374 |
| 2022-11-08 | 8.040 | 9.040 | 8.040 | 8.600 | 8.600 | 37,064 |
| 2022-11-07 | 7.800 | 7.900 | 7.580 | 7.900 | 7.900 | 78,488 |
| 2022-11-04 | 7.920 | 7.920 | 7.740 | 7.740 | 7.740 | 3,908 |
| 2022-11-03 | 7.740 | 7.900 | 7.620 | 7.800 | 7.800 | 7,255 |
| 2022-11-02 | 7.660 | 7.860 | 7.400 | 7.580 | 7.580 | 11,268 |
| 2022-11-01 | 7.920 | 7.920 | 7.260 | 7.660 | 7.660 | 22,109 |
| 2022-10-31 | 7.380 | 7.940 | 7.240 | 7.940 | 7.940 | 8,938 |
| 2022-10-28 | 7.940 | 8.100 | 7.400 | 7.520 | 7.520 | 93,584 |
| 2022-10-27 | 7.700 | 9.240 | 7.620 | 7.960 | 7.960 | 99,230 |
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.