Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 7.700 | 9.240 | 7.620 | 7.960 | 7.960 | 99,230 |
| 2022-10-26 | 6.860 | 7.000 | 6.620 | 6.820 | 6.820 | 22,821 |
| 2022-10-25 | 6.980 | 7.120 | 6.980 | 6.980 | 6.980 | 5,084 |
| 2022-10-24 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 700 |
| 2022-10-21 | 6.980 | 6.980 | 6.740 | 6.960 | 6.960 | 1,023 |
| 2022-10-19 | 7.100 | 7.100 | 6.860 | 6.860 | 6.860 | 4,899 |
| 2022-10-18 | 6.820 | 7.080 | 6.820 | 6.840 | 6.840 | 1,813 |
| 2022-10-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 6 |
| 2022-10-14 | 6.840 | 6.840 | 6.560 | 6.560 | 6.560 | 3,422 |
| 2022-10-13 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 4 |
| 2022-10-12 | 6.820 | 6.820 | 6.700 | 6.700 | 6.700 | 4,281 |
| 2022-10-11 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3 |
| 2022-10-07 | 6.800 | 6.800 | 6.680 | 6.680 | 6.680 | 2,630 |
| 2022-10-06 | 6.900 | 6.920 | 6.780 | 6.920 | 6.920 | 3,472 |
| 2022-10-05 | 7.140 | 7.140 | 6.760 | 6.760 | 6.760 | 5,871 |
| 2022-10-04 | 7.240 | 7.240 | 7.000 | 7.240 | 7.240 | 4,535 |
| 2022-10-03 | 7.080 | 7.120 | 7.000 | 7.120 | 7.120 | 6,692 |
| 2022-09-30 | 6.820 | 6.940 | 6.820 | 6.940 | 6.940 | 2,175 |
| 2022-09-29 | 6.860 | 6.860 | 6.620 | 6.680 | 6.680 | 5,074 |
| 2022-09-28 | 7.040 | 7.220 | 6.780 | 7.000 | 7.000 | 35,447 |
| 2022-09-27 | 7.500 | 7.500 | 7.320 | 7.320 | 7.320 | 2,156 |
| 2022-09-26 | 7.060 | 7.400 | 6.900 | 7.400 | 7.400 | 40,289 |
| 2022-09-22 | 7.200 | 7.200 | 7.060 | 7.060 | 7.060 | 1,287 |
| 2022-09-20 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 3,695 |
| 2022-09-19 | 7.200 | 7.340 | 7.200 | 7.340 | 7.340 | 660 |
| 2022-09-16 | 7.240 | 7.500 | 7.240 | 7.340 | 7.340 | 3,027 |
| 2022-09-14 | 7.380 | 7.420 | 7.240 | 7.260 | 7.260 | 22,324 |
| 2022-09-13 | 7.360 | 7.520 | 7.360 | 7.520 | 7.520 | 21,464 |
| 2022-09-12 | 7.360 | 7.380 | 7.240 | 7.240 | 7.240 | 15,415 |
| 2022-09-09 | 7.280 | 7.380 | 6.980 | 7.240 | 7.240 | 8,112 |
| 2022-09-08 | 7.260 | 7.500 | 7.020 | 7.500 | 7.500 | 10,173 |
| 2022-09-07 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,952 |
| 2022-09-06 | 7.560 | 7.560 | 7.260 | 7.280 | 7.280 | 5,969 |
| 2022-09-05 | 7.160 | 7.700 | 7.160 | 7.320 | 7.320 | 8,336 |
| 2022-09-02 | 7.120 | 7.120 | 7.080 | 7.100 | 7.100 | 313 |
| 2022-09-01 | 7.240 | 7.240 | 7.020 | 7.020 | 7.020 | 2,801 |
| 2022-08-31 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 69 |
| 2022-08-30 | 7.320 | 7.700 | 7.040 | 7.100 | 7.100 | 6,425 |
| 2022-08-29 | 7.500 | 7.500 | 7.180 | 7.180 | 7.180 | 5,604 |
| 2022-08-26 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 4,379 |
| 2022-08-25 | 7.860 | 8.300 | 7.760 | 7.760 | 7.760 | 19,534 |
| 2022-08-24 | 7.420 | 8.000 | 7.420 | 7.720 | 7.720 | 10,612 |
| 2022-08-22 | 7.460 | 7.460 | 7.020 | 7.280 | 7.280 | 9,293 |
| 2022-08-19 | 7.480 | 7.740 | 7.480 | 7.480 | 7.480 | 304 |
| 2022-08-18 | 7.600 | 7.600 | 7.580 | 7.580 | 7.580 | 207 |
| 2022-08-17 | 7.380 | 7.600 | 7.380 | 7.600 | 7.600 | 24,751 |
| 2022-08-16 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 6,912 |
| 2022-08-15 | 7.740 | 7.740 | 7.400 | 7.400 | 7.400 | 4,084 |
| 2022-08-12 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 730 |
| 2022-08-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 115 |
| 2022-08-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2022-08-09 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 400 |
| 2022-08-08 | 7.100 | 7.180 | 7.060 | 7.060 | 7.060 | 5,393 |
| 2022-08-05 | 7.280 | 7.280 | 7.040 | 7.040 | 7.040 | 3,663 |
| 2022-08-04 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 400 |
| 2022-08-02 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 1,200 |
| 2022-08-01 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 103 |
| 2022-07-29 | 7.440 | 7.440 | 7.320 | 7.320 | 7.320 | 372 |
| 2022-07-28 | 7.460 | 7.460 | 7.320 | 7.320 | 7.320 | 1,993 |
| 2022-07-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 96 |
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.